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
)
53.59
-0.13 (-0.24%)
Streaming Delayed Price
Updated: 2:49 PM EDT, May 24, 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 (%)
Jul 31, 2003
9.243
9.383
9.136
9.141
1,225,300
-0.06(-0.62%)
Jul 30, 2003
9.287
9.316
9.184
9.198
835,227
-0.06(-0.67%)
Jul 29, 2003
9.252
9.305
9.180
9.261
1,352,607
+0.01(+0.13%)
Jul 28, 2003
9.150
9.268
9.150
9.248
1,975,375
+0.10(+1.07%)
Jul 25, 2003
8.825
9.168
8.780
9.150
1,966,101
+0.33(+3.69%)
Jul 24, 2003
9.088
9.323
8.809
8.825
7,155,922
-0.06(-0.66%)
Jul 23, 2003
8.851
8.926
8.780
8.883
1,549,892
+0.06(+0.71%)
Jul 22, 2003
8.718
8.851
8.698
8.821
1,432,983
+0.14(+1.60%)
Jul 21, 2003
8.777
8.777
8.647
8.682
714,945
-0.07(-0.81%)
Jul 18, 2003
8.691
8.778
8.588
8.753
848,717
+0.11(+1.23%)
Jul 17, 2003
8.540
8.666
8.540
8.647
1,107,828
+0.08(+0.98%)
Jul 16, 2003
8.648
8.700
8.526
8.563
994,853
-0.04(-0.48%)
Jul 15, 2003
8.556
8.629
8.522
8.604
915,602
+0.05(+0.58%)
Jul 14, 2003
8.762
8.771
8.540
8.554
1,627,738
-0.15(-1.76%)
Jul 11, 2003
8.789
8.887
8.704
8.707
1,011,153
-0.11(-1.21%)
Jul 10, 2003
8.807
8.825
8.764
8.814
1,554,951
-0.01(-0.08%)
Jul 09, 2003
8.798
8.839
8.773
8.821
1,989,145
+0.00(+0.02%)
Jul 08, 2003
8.883
8.883
8.691
8.819
3,639,366
-0.06(-0.72%)
Jul 07, 2003
8.780
8.940
8.777
8.883
1,491,718
+0.13(+1.44%)
Jul 03, 2003
8.732
8.816
8.720
8.757
758,786
-0.02(-0.22%)
Jul 02, 2003
8.753
8.816
8.704
8.777
1,147,173
+0.02(+0.26%)
Jul 01, 2003
8.700
8.807
8.673
8.753
1,111,201
+0.04(+0.45%)
Jun 30, 2003
8.656
8.771
8.616
8.714
1,603,007
+0.06(+0.68%)
Jun 27, 2003
8.771
8.771
8.656
8.656
1,430,734
-0.10(-1.20%)
Jun 26, 2003
8.727
8.784
8.684
8.761
1,137,899
+0.04(+0.43%)
Jun 25, 2003
8.860
8.924
8.718
8.723
1,532,468
-0.10(-1.19%)
Jun 24, 2003
8.704
8.924
8.704
8.828
2,081,043
+0.03(+0.34%)
Jun 23, 2003
8.878
8.898
8.739
8.798
1,937,716
-0.16(-1.83%)
Jun 20, 2003
9.111
9.131
8.919
8.962
2,588,587
-0.12(-1.37%)
Jun 19, 2003
9.520
9.520
9.074
9.086
3,139,410
-0.45(-4.68%)
Jun 18, 2003
9.403
9.572
9.403
9.533
728,716
+0.02(+0.17%)
Jun 17, 2003
9.616
9.652
9.495
9.517
549,136
-0.09(-0.91%)
Jun 16, 2003
9.536
9.606
9.526
9.604
694,992
+0.08(+0.86%)
Jun 13, 2003
9.510
9.556
9.438
9.522
1,153,075
+0.03(+0.32%)
Jun 12, 2003
9.599
9.599
9.398
9.492
1,744,928
-0.07(-0.74%)
Jun 11, 2003
9.643
9.661
9.510
9.563
1,065,955
-0.04(-0.46%)
Jun 10, 2003
9.634
9.634
9.501
9.607
1,241,038
-0.03(-0.30%)
Jun 09, 2003
9.607
9.684
9.545
9.636
1,498,182
-0.05(-0.51%)
Jun 06, 2003
9.776
9.839
9.613
9.686
2,016,405
-0.10(-1.02%)
Jun 05, 2003
9.688
9.825
9.664
9.785
659,863
+0.11(+1.10%)
Jun 04, 2003
9.643
9.732
9.638
9.679
514,288
+0.05(+0.48%)
Jun 03, 2003
9.794
9.794
9.561
9.632
1,454,341
-0.17(-1.78%)
Jun 02, 2003
9.812
9.846
9.768
9.807
1,272,513
+0.01(+0.07%)
May 30, 2003
9.634
9.839
9.618
9.800
1,407,690
+0.18(+1.87%)
May 29, 2003
9.643
9.750
9.575
9.620
1,275,043
+0.01(+0.11%)
May 28, 2003
9.317
9.623
9.294
9.609
2,201,887
+0.25(+2.72%)
May 27, 2003
9.246
9.401
9.212
9.355
1,330,687
+0.11(+1.17%)
May 23, 2003
9.184
9.394
9.172
9.246
1,058,367
+0.04(+0.48%)
May 22, 2003
9.196
9.239
9.125
9.202
586,795
+0.01(+0.06%)
May 21, 2003
9.252
9.262
9.107
9.196
662,673
-0.06(-0.65%)
May 20, 2003
9.264
9.323
9.148
9.257
658,458
+0.03(+0.29%)
May 19, 2003
9.223
9.257
9.191
9.230
493,211
-0.04(-0.40%)
May 16, 2003
9.180
9.358
9.047
9.268
2,038,045
-0.18(-1.88%)
May 15, 2003
9.396
9.453
9.341
9.446
718,599
+0.09(+1.01%)
May 14, 2003
9.561
9.568
9.342
9.351
936,680
-0.11(-1.18%)
May 13, 2003
9.447
9.478
9.396
9.463
605,343
+0.01(+0.06%)
May 12, 2003
9.499
9.556
9.446
9.458
767,779
-0.04(-0.43%)
May 09, 2003
9.394
9.563
9.380
9.499
943,144
+0.12(+1.23%)
May 08, 2003
9.456
9.465
9.291
9.383
553,633
-0.07(-0.77%)
May 07, 2003
9.417
9.517
9.376
9.456
650,589
+0.06(+0.68%)
May 06, 2003
9.314
9.438
9.277
9.392
859,958
+0.05(+0.55%)
May 05, 2003
9.442
9.494
9.303
9.341
1,035,041
-0.10(-1.07%)
May 02, 2003
9.412
9.510
9.389
9.442
1,011,153
+0.01(+0.15%)
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
.