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
)
56.52
-0.93 (-1.62%)
Streaming Delayed Price
Updated: 2:02 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 (%)
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%)
Oct 01, 2003
9.568
9.723
9.558
9.723
691,620
+0.16(+1.66%)
Sep 30, 2003
9.595
9.604
9.515
9.565
662,673
-0.05(-0.52%)
Sep 29, 2003
9.542
9.622
9.536
9.615
548,855
+0.08(+0.82%)
Sep 26, 2003
9.586
9.604
9.524
9.536
725,625
-0.05(-0.52%)
Sep 25, 2003
9.611
9.657
9.597
9.586
493,211
-0.03(-0.31%)
Sep 24, 2003
9.705
9.711
9.606
9.616
470,166
-0.09(-0.92%)
Sep 23, 2003
9.584
9.695
9.563
9.705
506,701
+0.06(+0.65%)
Sep 22, 2003
9.718
9.737
9.631
9.643
514,007
-0.12(-1.19%)
Sep 19, 2003
9.757
9.792
9.727
9.759
458,363
+0.02(+0.26%)
Sep 18, 2003
9.655
9.746
9.641
9.734
549,979
+0.10(+1.00%)
Sep 17, 2003
9.650
9.680
9.623
9.638
674,477
-0.01(-0.11%)
Sep 16, 2003
9.661
9.679
9.622
9.648
611,245
+0.02(+0.20%)
Sep 15, 2003
9.696
9.696
9.609
9.629
1,086,751
-0.06(-0.57%)
Sep 12, 2003
9.732
9.732
9.654
9.684
550,542
-0.05(-0.55%)
Sep 11, 2003
9.760
9.807
9.689
9.737
417,894
-0.01(-0.05%)
Sep 10, 2003
9.762
9.762
9.693
9.743
756,538
-0.04(-0.38%)
Sep 09, 2003
9.944
9.944
9.638
9.780
570,776
-0.16(-1.65%)
Sep 08, 2003
10.02
10.02
9.892
9.944
796,726
-0.09(-0.90%)
Sep 05, 2003
10.06
10.14
9.995
10.03
411,150
-0.02(-0.23%)
Sep 04, 2003
9.999
10.11
9.992
10.06
589,886
-0.01(-0.11%)
Sep 03, 2003
10.26
10.26
10.06
10.07
1,146,892
-0.08(-0.82%)
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
.