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
)
55.21
-1.26 (-2.23%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Dec 31, 2003
9.963
10.01
9.963
9.981
1,087,313
+0.00(+0.00%)
Dec 30, 2003
9.988
9.997
9.976
9.981
559,254
-0.01(-0.07%)
Dec 29, 2003
10.01
10.04
9.961
9.988
849,279
+0.01(+0.05%)
Dec 26, 2003
10.00
10.03
9.981
9.983
102,014
-0.02(-0.20%)
Dec 24, 2003
10.04
10.05
9.999
10.00
107,354
-0.06(-0.57%)
Dec 23, 2003
10.02
10.06
10.00
10.06
607,310
+0.06(+0.64%)
Dec 22, 2003
9.937
9.995
9.903
9.995
778,459
+0.03(+0.34%)
Dec 19, 2003
10.17
10.17
9.942
9.961
1,159,819
-0.18(-1.75%)
Dec 18, 2003
10.11
10.18
10.01
10.14
1,077,477
+0.02(+0.23%)
Dec 17, 2003
10.16
10.18
10.10
10.12
519,066
-0.08(-0.82%)
Dec 16, 2003
10.15
10.22
10.11
10.20
701,175
+0.04(+0.40%)
Dec 15, 2003
10.15
10.23
10.15
10.16
624,172
+0.07(+0.69%)
Dec 12, 2003
10.20
10.20
10.05
10.09
851,527
-0.15(-1.43%)
Dec 11, 2003
10.05
10.26
10.02
10.24
1,099,959
+0.18(+1.82%)
Dec 10, 2003
10.01
10.09
10.01
10.05
1,047,125
+0.04(+0.44%)
Dec 09, 2003
9.830
10.05
9.830
10.01
1,279,258
+0.20(+2.05%)
Dec 08, 2003
9.688
9.819
9.688
9.807
918,975
+0.12(+1.25%)
Dec 05, 2003
9.778
9.794
9.695
9.686
685,156
-0.10(-0.98%)
Dec 04, 2003
9.830
9.883
9.755
9.782
760,192
-0.09(-0.94%)
Dec 03, 2003
9.792
9.881
9.785
9.874
1,246,939
+0.08(+0.82%)
Dec 02, 2003
9.807
9.816
9.776
9.794
809,372
-0.02(-0.25%)
Dec 01, 2003
9.796
9.828
9.776
9.819
1,000,755
+0.01(+0.15%)
Nov 28, 2003
9.794
9.807
9.739
9.805
306,606
-0.00(-0.04%)
Nov 26, 2003
9.784
9.810
9.766
9.808
612,369
+0.03(+0.27%)
Nov 25, 2003
9.750
9.801
9.750
9.782
1,220,241
-0.03(-0.33%)
Nov 24, 2003
9.794
9.819
9.782
9.814
1,305,675
+0.02(+0.25%)
Nov 21, 2003
9.848
9.857
9.773
9.789
1,033,636
-0.04(-0.42%)
Nov 20, 2003
9.892
9.910
9.819
9.830
1,070,732
-0.07(-0.72%)
Nov 19, 2003
10.07
9.910
9.757
9.901
2,000,106
-0.17(-1.68%)
Nov 18, 2003
10.13
10.15
10.06
10.07
468,761
-0.05(-0.48%)
Nov 17, 2003
10.12
10.13
10.05
10.12
337,800
-0.00(-0.02%)
Nov 14, 2003
10.24
10.24
10.10
10.12
666,889
-0.14(-1.35%)
Nov 13, 2003
10.19
10.26
10.17
10.26
629,231
+0.05(+0.45%)
Nov 12, 2003
10.13
10.22
10.13
10.21
1,075,791
+0.09(+0.88%)
Nov 11, 2003
10.01
10.13
10.01
10.12
852,651
+0.12(+1.16%)
Nov 10, 2003
9.963
10.02
9.963
10.01
760,192
+0.04(+0.43%)
Nov 07, 2003
10.02
10.11
9.969
9.965
1,382,678
-0.05(-0.51%)
Nov 06, 2003
9.926
10.02
9.864
10.02
1,021,833
+0.11(+1.11%)
Nov 05, 2003
9.929
9.913
9.810
9.906
533,680
-0.01(-0.14%)
Nov 04, 2003
9.929
9.974
9.901
9.921
553,352
-0.04(-0.36%)
Nov 03, 2003
9.992
9.992
9.908
9.956
744,173
-0.02(-0.16%)
Oct 31, 2003
9.823
9.979
9.823
9.972
976,305
+0.18(+1.80%)
Oct 30, 2003
9.919
9.919
9.919
9.796
1,771,907
-0.18(-1.80%)
Oct 29, 2003
9.826
9.979
9.805
9.976
1,095,182
+0.16(+1.61%)
Oct 28, 2003
9.638
9.823
9.629
9.817
922,347
+0.20(+2.03%)
Oct 27, 2003
9.714
9.714
9.572
9.622
1,137,618
-0.08(-0.79%)
Oct 24, 2003
9.700
9.743
9.588
9.698
1,371,437
-0.09(-0.89%)
Oct 23, 2003
9.696
9.803
9.373
9.785
3,458,101
+0.33(+3.48%)
Oct 22, 2003
9.655
9.655
9.374
9.456
1,915,234
-0.20(-2.05%)
Oct 21, 2003
9.705
9.705
9.616
9.654
978,835
-0.01(-0.07%)
Oct 20, 2003
9.785
9.785
9.581
9.661
3,325,172
-0.28(-2.83%)
Oct 17, 2003
9.972
10.02
9.896
9.942
1,647,691
-0.02(-0.20%)
Oct 16, 2003
9.858
9.960
9.858
9.961
1,867,177
-0.11(-1.10%)
Oct 15, 2003
10.11
10.13
10.05
10.07
1,228,391
-0.02(-0.25%)
Oct 14, 2003
10.03
10.14
10.02
10.10
2,787,277
-0.22(-2.16%)
Oct 13, 2003
10.22
10.34
10.19
10.32
1,221,927
+0.10(+1.01%)
Oct 10, 2003
10.04
10.26
10.04
10.22
1,583,897
+0.15(+1.45%)
Oct 09, 2003
9.905
10.10
9.876
10.07
2,023,431
+0.28(+2.91%)
Oct 08, 2003
9.741
9.784
9.682
9.785
828,201
+0.04(+0.46%)
Oct 07, 2003
9.730
9.784
9.730
9.741
697,521
+0.02(+0.22%)
Oct 06, 2003
9.702
9.741
9.670
9.720
428,293
+0.00(+0.02%)
Oct 03, 2003
9.684
9.732
9.659
9.718
685,156
+0.09(+0.92%)
Oct 02, 2003
9.615
9.650
9.590
9.629
757,662
-0.09(-0.97%)
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
.