Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Molson Coors Brewing (NY: TAP )

51.94 -0.48 (-0.92%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	9.386	9.527	9.293	9.445	3,696,553	+0.15(+1.59%)
Apr 29, 2003	8.453	9.314	8.338	9.296	7,132,670	+0.57(+6.51%)
Apr 28, 2003	8.628	8.778	8.610	8.728	1,032,677	+0.13(+1.50%)
Apr 25, 2003	8.592	8.665	8.568	8.599	1,112,876	-0.01(-0.10%)
Apr 24, 2003	8.813	8.861	8.576	8.608	2,988,359	-0.48(-5.26%)
Apr 23, 2003	8.928	9.099	8.793	9.086	2,106,729	+0.17(+1.94%)
Apr 22, 2003	8.758	8.961	8.704	8.913	1,574,237	+0.16(+1.81%)
Apr 21, 2003	8.716	8.839	8.711	8.755	697,992	+0.00(+0.04%)
Apr 17, 2003	8.707	8.815	8.707	8.751	963,246	+0.04(+0.51%)
Apr 16, 2003	8.857	8.857	8.695	8.707	1,296,797	-0.15(-1.71%)
Apr 15, 2003	8.889	8.912	8.786	8.859	897,216	-0.01(-0.16%)
Apr 14, 2003	8.709	8.901	8.709	8.873	857,258	+0.17(+1.90%)
Apr 11, 2003	8.555	8.723	8.555	8.707	1,023,041	+0.20(+2.30%)
Apr 10, 2003	8.492	8.545	8.460	8.511	689,490	-0.02(-0.19%)
Apr 09, 2003	8.645	8.705	8.462	8.527	903,450	-0.12(-1.37%)
Apr 08, 2003	8.654	8.746	8.599	8.645	730,298	-0.03(-0.33%)
Apr 07, 2003	8.875	8.993	8.666	8.674	997,253	-0.10(-1.15%)
Apr 04, 2003	8.795	8.883	8.734	8.774	757,787	+0.02(+0.20%)
Apr 03, 2003	8.755	8.793	8.705	8.756	797,179	+0.03(+0.32%)
Apr 02, 2003	8.672	8.756	8.635	8.728	809,364	+0.12(+1.44%)
Apr 01, 2003	8.575	8.635	8.554	8.605	1,480,718	+0.05(+0.56%)
Mar 31, 2003	8.451	8.599	8.409	8.557	1,375,580	+0.09(+1.04%)
Mar 28, 2003	8.389	8.483	8.389	8.469	1,455,213	+0.05(+0.65%)
Mar 27, 2003	8.412	8.432	8.266	8.414	1,317,768	-0.04(-0.48%)
Mar 26, 2003	8.416	8.479	8.361	8.455	773,090	+0.03(+0.36%)
Mar 25, 2003	8.418	8.476	8.340	8.425	1,143,483	-0.01(-0.06%)
Mar 24, 2003	8.598	8.605	8.374	8.430	1,203,278	-0.20(-2.35%)
Mar 21, 2003	8.495	8.652	8.449	8.633	1,753,057	+0.23(+2.79%)
Mar 20, 2003	8.446	8.446	8.298	8.398	1,562,051	-0.06(-0.67%)
Mar 19, 2003	8.421	8.467	8.363	8.455	924,988	+0.03(+0.40%)
Mar 18, 2003	8.486	8.488	8.335	8.421	966,930	-0.07(-0.85%)
Mar 17, 2003	8.314	8.494	8.266	8.494	1,002,637	+0.14(+1.73%)
Mar 14, 2003	8.370	8.393	8.291	8.349	683,255	+0.02(+0.23%)
Mar 13, 2003	8.314	8.405	8.284	8.329	796,612	+0.08(+0.98%)
Mar 12, 2003	8.204	8.248	8.155	8.248	773,374	+0.04(+0.54%)
Mar 11, 2003	8.146	8.264	8.146	8.204	911,669	+0.06(+0.76%)
Mar 10, 2003	8.266	8.266	8.127	8.142	1,513,308	-0.14(-1.72%)
Mar 07, 2003	8.160	8.303	8.125	8.285	1,375,580	+0.06(+0.75%)
Mar 06, 2003	8.171	8.248	8.090	8.224	1,289,429	+0.05(+0.65%)
Mar 05, 2003	8.292	8.292	8.090	8.171	1,322,586	-0.12(-1.47%)
Mar 04, 2003	8.423	8.451	8.266	8.292	1,051,664	-0.13(-1.57%)
Mar 03, 2003	8.515	8.601	8.379	8.425	1,335,338	-0.06(-0.73%)
Feb 28, 2003	8.591	8.601	8.469	8.486	903,450	-0.06(-0.72%)
Feb 27, 2003	8.541	8.619	8.525	8.548	1,642,251	+0.01(+0.17%)
Feb 26, 2003	8.382	8.555	8.298	8.534	1,679,375	+0.14(+1.70%)
Feb 25, 2003	8.407	8.478	8.307	8.391	1,970,418	-0.12(-1.45%)
Feb 24, 2003	8.592	8.635	8.504	8.515	1,318,335	-0.04(-0.52%)
Feb 21, 2003	8.386	8.624	8.363	8.559	1,780,546	+0.19(+2.28%)
Feb 20, 2003	8.601	8.601	8.337	8.368	1,680,225	-0.06(-0.69%)
Feb 19, 2003	8.677	8.677	8.335	8.427	2,070,171	-0.25(-2.89%)
Feb 18, 2003	8.614	8.691	8.592	8.677	1,089,355	+0.10(+1.11%)
Feb 14, 2003	8.619	8.730	8.522	8.582	1,261,657	-0.04(-0.43%)
Feb 13, 2003	8.628	8.716	8.580	8.619	1,036,928	+0.01(+0.06%)
Feb 12, 2003	8.689	8.778	8.591	8.614	1,102,674	-0.07(-0.83%)
Feb 11, 2003	8.892	8.928	8.638	8.686	2,187,779	-0.18(-2.03%)
Feb 10, 2003	9.078	9.130	8.758	8.866	2,476,838	-0.17(-1.86%)
Feb 07, 2003	9.104	9.245	8.956	9.033	7,106,031	+0.11(+1.19%)
Feb 06, 2003	10.49	10.49	8.719	8.928	12,203,387	-1.56(-14.87%)
Feb 05, 2003	10.50	10.61	10.41	10.49	1,110,326	-0.01(-0.13%)
Feb 04, 2003	10.67	10.68	10.41	10.50	1,055,631	-0.16(-1.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.