Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Molson Coors Brewing
(NY:
TAP
)
56.47
-0.98 (-1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
9.825
9.982
9.825
9.975
976,041
+0.18(+1.80%)
Oct 30, 2003
9.921
9.921
9.921
9.799
1,771,427
-0.18(-1.80%)
Oct 29, 2003
9.829
9.982
9.808
9.978
1,094,885
+0.16(+1.61%)
Oct 28, 2003
9.640
9.825
9.631
9.820
922,097
+0.20(+2.03%)
Oct 27, 2003
9.717
9.717
9.574
9.624
1,137,309
-0.08(-0.79%)
Oct 24, 2003
9.703
9.745
9.590
9.701
1,371,065
-0.09(-0.89%)
Oct 23, 2003
9.699
9.806
9.375
9.788
3,457,163
+0.33(+3.48%)
Oct 22, 2003
9.658
9.658
9.377
9.459
1,914,714
-0.20(-2.05%)
Oct 21, 2003
9.708
9.708
9.619
9.656
978,569
-0.01(-0.07%)
Oct 20, 2003
9.788
9.788
9.583
9.663
3,324,270
-0.28(-2.83%)
Oct 17, 2003
9.975
10.02
9.898
9.945
1,647,244
-0.02(-0.20%)
Oct 16, 2003
9.861
9.962
9.861
9.964
1,866,671
-0.11(-1.09%)
Oct 15, 2003
10.12
10.13
10.06
10.07
1,228,058
-0.02(-0.25%)
Oct 14, 2003
10.03
10.14
10.02
10.10
2,786,521
-0.22(-2.16%)
Oct 13, 2003
10.22
10.35
10.20
10.32
1,221,596
+0.10(+1.01%)
Oct 10, 2003
10.05
10.26
10.05
10.22
1,583,467
+0.15(+1.45%)
Oct 09, 2003
9.907
10.10
9.879
10.07
2,022,882
+0.28(+2.91%)
Oct 08, 2003
9.744
9.786
9.685
9.788
827,977
+0.04(+0.46%)
Oct 07, 2003
9.733
9.786
9.733
9.744
697,332
+0.02(+0.22%)
Oct 06, 2003
9.704
9.744
9.672
9.722
428,176
+0.00(+0.02%)
Oct 03, 2003
9.687
9.735
9.662
9.720
684,970
+0.09(+0.92%)
Oct 02, 2003
9.617
9.653
9.592
9.631
757,457
-0.09(-0.97%)
Oct 01, 2003
9.571
9.726
9.560
9.726
691,432
+0.16(+1.66%)
Sep 30, 2003
9.598
9.606
9.518
9.567
662,494
-0.05(-0.52%)
Sep 29, 2003
9.544
9.624
9.539
9.617
548,707
+0.08(+0.82%)
Sep 26, 2003
9.589
9.606
9.526
9.539
725,428
-0.05(-0.52%)
Sep 25, 2003
9.614
9.660
9.599
9.589
493,077
-0.03(-0.31%)
Sep 24, 2003
9.708
9.713
9.608
9.619
470,039
-0.09(-0.92%)
Sep 23, 2003
9.587
9.697
9.566
9.708
506,563
+0.06(+0.65%)
Sep 22, 2003
9.720
9.740
9.633
9.646
513,868
-0.12(-1.19%)
Sep 19, 2003
9.760
9.795
9.729
9.761
458,239
+0.02(+0.26%)
Sep 18, 2003
9.658
9.749
9.644
9.736
549,830
+0.10(+1.00%)
Sep 17, 2003
9.653
9.683
9.626
9.640
674,294
-0.01(-0.11%)
Sep 16, 2003
9.663
9.681
9.624
9.651
611,079
+0.02(+0.20%)
Sep 15, 2003
9.699
9.699
9.612
9.631
1,086,456
-0.06(-0.57%)
Sep 12, 2003
9.735
9.735
9.656
9.687
550,392
-0.05(-0.55%)
Sep 11, 2003
9.763
9.809
9.692
9.740
417,781
-0.01(-0.05%)
Sep 10, 2003
9.765
9.765
9.695
9.745
756,333
-0.04(-0.38%)
Sep 09, 2003
9.946
9.946
9.640
9.783
570,621
-0.16(-1.65%)
Sep 08, 2003
10.02
10.03
9.895
9.946
796,510
-0.09(-0.90%)
Sep 05, 2003
10.06
10.14
9.998
10.04
411,038
-0.02(-0.23%)
Sep 04, 2003
10.00
10.11
9.994
10.06
589,726
-0.01(-0.11%)
Sep 03, 2003
10.26
10.26
10.06
10.07
1,146,581
-0.08(-0.82%)
Sep 02, 2003
9.815
10.15
9.797
10.15
1,157,819
+0.34(+3.46%)
Aug 29, 2003
9.744
9.866
9.742
9.815
572,588
+0.06(+0.66%)
Aug 28, 2003
9.695
9.777
9.551
9.751
756,052
+0.07(+0.70%)
Aug 27, 2003
9.610
9.699
9.503
9.683
2,394,868
+0.36(+3.90%)
Aug 26, 2003
9.370
9.388
9.256
9.320
651,536
-0.09(-1.00%)
Aug 25, 2003
9.432
9.450
9.396
9.414
375,357
+0.00(+0.00%)
Aug 22, 2003
9.485
9.530
9.409
9.414
674,856
-0.03(-0.30%)
Aug 21, 2003
9.372
9.521
9.352
9.443
1,058,923
+0.07(+0.78%)
Aug 20, 2003
9.436
9.446
9.364
9.370
302,027
-0.07(-0.70%)
Aug 19, 2003
9.432
9.450
9.405
9.436
638,612
-0.01(-0.06%)
Aug 18, 2003
9.514
9.518
9.432
9.441
539,997
-0.01(-0.09%)
Aug 15, 2003
9.439
9.459
9.432
9.450
241,341
+0.01(+0.11%)
Aug 14, 2003
9.434
9.468
9.405
9.439
555,168
+0.01(+0.06%)
Aug 13, 2003
9.516
9.516
9.407
9.434
979,693
-0.02(-0.17%)
Aug 12, 2003
9.249
9.450
9.240
9.450
1,294,645
+0.25(+2.67%)
Aug 11, 2003
9.254
9.281
9.160
9.204
500,382
-0.05(-0.54%)
Aug 08, 2003
9.138
9.254
9.108
9.254
880,235
+0.11(+1.17%)
Aug 07, 2003
9.074
9.167
9.007
9.147
504,034
+0.10(+1.06%)
Aug 06, 2003
9.064
9.073
8.996
9.051
562,754
-0.01(-0.14%)
Aug 05, 2003
9.138
9.165
9.042
9.064
647,603
-0.08(-0.91%)
Aug 04, 2003
9.176
9.176
9.078
9.147
793,981
-0.03(-0.31%)
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
.