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
)
50.30
-0.68 (-1.33%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 13, 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 (%)
Sep 30, 2003
9.515
9.524
9.436
9.485
668,236
-0.05(-0.52%)
Sep 29, 2003
9.462
9.542
9.457
9.535
553,462
+0.08(+0.82%)
Sep 26, 2003
9.506
9.524
9.445
9.457
731,715
-0.05(-0.52%)
Sep 25, 2003
9.531
9.577
9.517
9.506
497,351
-0.03(-0.31%)
Sep 24, 2003
9.625
9.630
9.526
9.536
474,113
-0.09(-0.92%)
Sep 23, 2003
9.505
9.614
9.483
9.625
510,954
+0.06(+0.65%)
Sep 22, 2003
9.637
9.656
9.550
9.563
518,322
-0.11(-1.19%)
Sep 19, 2003
9.676
9.711
9.646
9.677
462,210
+0.02(+0.26%)
Sep 18, 2003
9.575
9.665
9.561
9.653
554,596
+0.10(+1.00%)
Sep 17, 2003
9.570
9.600
9.543
9.557
680,138
-0.01(-0.11%)
Sep 16, 2003
9.580
9.598
9.542
9.568
616,375
+0.02(+0.20%)
Sep 15, 2003
9.616
9.616
9.529
9.549
1,095,873
-0.05(-0.57%)
Sep 12, 2003
9.651
9.651
9.573
9.603
555,163
-0.05(-0.55%)
Sep 11, 2003
9.679
9.725
9.609
9.656
421,402
-0.01(-0.05%)
Sep 10, 2003
9.681
9.681
9.612
9.662
762,888
-0.04(-0.38%)
Sep 09, 2003
9.861
9.861
9.557
9.699
575,567
-0.16(-1.65%)
Sep 08, 2003
9.933
9.940
9.810
9.861
803,413
-0.09(-0.90%)
Sep 05, 2003
9.974
10.05
9.912
9.951
414,601
-0.02(-0.23%)
Sep 04, 2003
9.916
10.03
9.909
9.974
594,837
-0.01(-0.11%)
Sep 03, 2003
10.17
10.17
9.972
9.984
1,156,519
-0.08(-0.82%)
Sep 02, 2003
9.730
10.07
9.713
10.07
1,167,854
+0.34(+3.46%)
Aug 29, 2003
9.660
9.782
9.658
9.730
577,551
+0.06(+0.66%)
Aug 28, 2003
9.612
9.693
9.469
9.667
762,605
+0.07(+0.70%)
Aug 27, 2003
9.527
9.616
9.422
9.600
2,415,625
+0.36(+3.90%)
Aug 26, 2003
9.289
9.307
9.176
9.240
657,183
-0.09(-1.00%)
Aug 25, 2003
9.351
9.369
9.316
9.333
378,610
+0.00(+0.00%)
Aug 22, 2003
9.404
9.448
9.328
9.333
680,705
-0.03(-0.30%)
Aug 21, 2003
9.291
9.439
9.272
9.362
1,068,101
+0.07(+0.78%)
Aug 20, 2003
9.355
9.365
9.284
9.289
304,645
-0.07(-0.70%)
Aug 19, 2003
9.351
9.369
9.325
9.355
644,147
-0.01(-0.06%)
Aug 18, 2003
9.432
9.436
9.351
9.360
544,677
-0.01(-0.09%)
Aug 15, 2003
9.358
9.377
9.351
9.369
243,432
+0.01(+0.11%)
Aug 14, 2003
9.353
9.386
9.325
9.358
559,980
+0.01(+0.06%)
Aug 13, 2003
9.434
9.434
9.326
9.353
988,184
-0.02(-0.17%)
Aug 12, 2003
9.169
9.369
9.160
9.369
1,305,866
+0.24(+2.67%)
Aug 11, 2003
9.175
9.201
9.081
9.125
504,719
-0.05(-0.54%)
Aug 08, 2003
9.060
9.175
9.030
9.175
887,864
+0.11(+1.17%)
Aug 07, 2003
8.996
9.088
8.929
9.069
508,403
+0.10(+1.06%)
Aug 06, 2003
8.986
8.995
8.919
8.973
567,632
-0.01(-0.14%)
Aug 05, 2003
9.060
9.086
8.965
8.986
653,216
-0.08(-0.91%)
Aug 04, 2003
9.097
9.097
9.000
9.069
800,863
-0.03(-0.31%)
Aug 01, 2003
9.051
9.139
8.998
9.097
1,037,778
+0.03(+0.35%)
Jul 31, 2003
9.166
9.305
9.060
9.065
1,235,585
-0.06(-0.62%)
Jul 30, 2003
9.210
9.238
9.108
9.122
842,238
-0.06(-0.67%)
Jul 29, 2003
9.175
9.228
9.104
9.183
1,363,961
+0.01(+0.13%)
Jul 28, 2003
9.074
9.190
9.074
9.171
1,991,956
+0.10(+1.07%)
Jul 25, 2003
8.751
9.092
8.707
9.074
1,982,604
+0.32(+3.69%)
Jul 24, 2003
9.012
9.245
8.735
8.751
7,215,987
-0.06(-0.66%)
Jul 23, 2003
8.778
8.852
8.707
8.809
1,562,901
+0.06(+0.71%)
Jul 22, 2003
8.645
8.778
8.626
8.748
1,445,011
+0.14(+1.60%)
Jul 21, 2003
8.704
8.704
8.575
8.610
720,946
-0.07(-0.81%)
Jul 18, 2003
8.619
8.705
8.517
8.681
855,841
+0.11(+1.23%)
Jul 17, 2003
8.469
8.594
8.469
8.575
1,117,127
+0.08(+0.98%)
Jul 16, 2003
8.576
8.628
8.455
8.492
1,003,204
-0.04(-0.48%)
Jul 15, 2003
8.485
8.557
8.451
8.532
923,288
+0.05(+0.58%)
Jul 14, 2003
8.689
8.698
8.469
8.483
1,641,401
-0.15(-1.76%)
Jul 11, 2003
8.716
8.813
8.631
8.635
1,019,641
-0.11(-1.21%)
Jul 10, 2003
8.734
8.751
8.691
8.741
1,568,002
-0.01(-0.08%)
Jul 09, 2003
8.725
8.765
8.700
8.748
2,005,842
+0.00(+0.02%)
Jul 08, 2003
8.809
8.809
8.619
8.746
3,669,914
-0.06(-0.72%)
Jul 07, 2003
8.707
8.866
8.704
8.809
1,504,239
+0.13(+1.44%)
Jul 03, 2003
8.659
8.742
8.647
8.684
765,155
-0.02(-0.22%)
Jul 02, 2003
8.681
8.742
8.631
8.704
1,156,802
+0.02(+0.26%)
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
.