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 (%)
Sep 30, 2002
10.14
10.14
9.913
10.02
797,072
-0.16(-1.57%)
Sep 27, 2002
10.36
10.43
10.16
10.18
622,598
-0.19(-1.79%)
Sep 26, 2002
10.31
10.38
10.22
10.36
1,113,428
+0.05(+0.52%)
Sep 25, 2002
10.13
10.36
10.07
10.31
1,096,852
+0.29(+2.88%)
Sep 24, 2002
10.43
10.47
10.00
10.02
2,453,588
-0.43(-4.15%)
Sep 23, 2002
10.74
10.76
10.46
10.46
639,174
-0.32(-2.99%)
Sep 20, 2002
10.74
10.82
10.69
10.78
585,793
+0.04(+0.38%)
Sep 19, 2002
10.78
10.78
10.62
10.74
721,213
-0.17(-1.55%)
Sep 18, 2002
10.94
11.03
10.74
10.91
381,257
-0.04(-0.36%)
Sep 17, 2002
11.15
11.17
10.93
10.95
365,523
-0.17(-1.49%)
Sep 16, 2002
11.06
11.12
10.92
11.11
486,053
+0.01(+0.13%)
Sep 13, 2002
11.00
11.10
10.93
11.10
455,710
+0.04(+0.34%)
Sep 12, 2002
11.16
11.19
11.06
11.06
1,123,823
-0.10(-0.92%)
Sep 11, 2002
11.16
11.21
11.12
11.16
359,904
+0.07(+0.66%)
Sep 10, 2002
11.19
11.19
10.96
11.09
890,630
-0.09(-0.83%)
Sep 09, 2002
11.02
11.24
10.96
11.18
799,881
+0.16(+1.44%)
Sep 06, 2002
10.93
11.02
10.78
11.02
1,006,946
+0.16(+1.51%)
Sep 05, 2002
10.66
10.92
10.61
10.86
1,137,309
+0.20(+1.90%)
Sep 04, 2002
10.55
10.69
10.45
10.66
974,636
+0.11(+1.08%)
Sep 03, 2002
10.65
10.70
10.44
10.54
1,412,927
-0.14(-1.33%)
Aug 30, 2002
10.46
10.80
10.43
10.69
648,727
+0.19(+1.78%)
Aug 29, 2002
10.69
10.69
10.37
10.50
1,060,046
-0.19(-1.81%)
Aug 28, 2002
10.89
10.97
10.63
10.69
627,936
-0.27(-2.48%)
Aug 27, 2002
10.99
11.02
10.86
10.97
477,906
-0.02(-0.19%)
Aug 26, 2002
10.91
10.99
10.73
10.99
708,289
+0.06(+0.55%)
Aug 23, 2002
11.01
11.02
10.88
10.93
440,819
-0.09(-0.79%)
Aug 22, 2002
11.10
11.15
10.87
11.01
767,290
-0.09(-0.80%)
Aug 21, 2002
11.16
11.20
10.97
11.10
631,589
-0.06(-0.53%)
Aug 20, 2002
11.20
11.26
11.08
11.16
594,502
+0.29(+2.67%)
Aug 16, 2002
10.93
10.94
10.77
10.87
559,945
-0.10(-0.89%)
Aug 15, 2002
11.03
11.05
10.86
10.97
1,165,967
-0.11(-1.01%)
Aug 14, 2002
10.90
11.08
10.76
11.08
909,735
+0.18(+1.63%)
Aug 13, 2002
10.86
11.09
10.71
10.90
1,343,812
+0.04(+0.39%)
Aug 12, 2002
10.77
10.89
10.64
10.86
3,648,775
-0.28(-2.56%)
Aug 07, 2002
10.99
11.18
10.84
11.15
1,271,606
+0.27(+2.52%)
Aug 06, 2002
10.69
10.99
10.69
10.87
1,787,160
+0.30(+2.81%)
Aug 05, 2002
10.64
10.81
10.54
10.57
1,400,565
-0.08(-0.74%)
Aug 02, 2002
10.57
10.72
10.50
10.65
1,178,329
+0.04(+0.34%)
Aug 01, 2002
10.67
10.80
10.46
10.62
1,040,379
-0.13(-1.24%)
Jul 31, 2002
10.31
10.77
10.31
10.75
1,000,203
+0.44(+4.26%)
Jul 30, 2002
10.30
10.36
10.24
10.31
889,787
-0.02(-0.21%)
Jul 29, 2002
9.957
10.33
9.920
10.33
1,153,605
+0.40(+4.01%)
Jul 26, 2002
10.16
10.16
9.861
9.934
1,302,792
-0.22(-2.21%)
Jul 25, 2002
9.637
10.32
9.557
10.16
2,860,131
+0.75(+7.96%)
Jul 24, 2002
9.245
9.546
9.087
9.409
2,020,916
+0.16(+1.77%)
Jul 23, 2002
9.275
9.475
8.987
9.245
1,577,848
-0.01(-0.13%)
Jul 22, 2002
9.147
9.690
9.146
9.258
1,771,427
+0.11(+1.21%)
Jul 19, 2002
9.516
9.518
8.987
9.147
1,938,596
-0.42(-4.37%)
Jul 17, 2002
9.606
9.727
9.553
9.566
1,057,799
-0.41(-4.10%)
Jul 12, 2002
9.955
10.14
9.904
9.975
1,071,285
+0.04(+0.38%)
Jul 11, 2002
9.918
10.11
9.827
9.938
1,401,127
+0.02(+0.16%)
Jul 10, 2002
10.38
10.39
9.868
9.921
1,853,747
-0.45(-4.31%)
Jul 09, 2002
10.51
10.58
10.49
10.37
1,243,230
-0.14(-1.34%)
Jul 08, 2002
10.55
10.55
10.51
10.51
888,382
-0.04(-0.40%)
Jul 05, 2002
10.46
10.61
10.40
10.55
598,998
+0.12(+1.13%)
Jul 04, 2002
10.59
10.67
10.41
10.43
1,665,226
+0.00(+0.00%)
Jul 03, 2002
10.59
10.67
10.41
10.43
1,665,226
-0.15(-1.46%)
Jul 02, 2002
10.72
10.82
10.58
10.59
1,325,550
-0.13(-1.25%)
Jul 01, 2002
11.06
11.10
10.71
10.72
1,565,767
-0.36(-3.29%)
Jun 28, 2002
10.81
11.09
10.80
11.09
1,220,472
+0.28(+2.55%)
Jun 27, 2002
10.87
10.99
10.69
10.81
1,813,008
-0.10(-0.93%)
Jun 26, 2002
10.56
10.93
10.36
10.91
1,586,558
+0.35(+3.34%)
Jun 25, 2002
10.72
10.77
10.55
10.56
1,007,508
-0.27(-2.48%)
Jun 21, 2002
10.97
11.06
10.83
10.83
1,089,828
-0.28(-2.48%)
Jun 20, 2002
10.87
11.17
10.78
11.10
2,845,522
+0.24(+2.21%)
Jun 19, 2002
11.56
11.57
10.84
10.86
4,490,519
-0.85(-7.27%)
Jun 18, 2002
11.78
11.83
11.69
11.72
615,574
-0.09(-0.75%)
Jun 17, 2002
11.62
11.81
11.61
11.81
692,275
+0.19(+1.65%)
Jun 14, 2002
11.58
11.65
11.43
11.61
860,006
-0.31(-2.60%)
Jun 12, 2002
11.91
11.98
11.89
11.92
685,813
+0.02(+0.18%)
Jun 11, 2002
12.03
12.11
11.90
11.90
600,683
-0.09(-0.77%)
Jun 10, 2002
11.88
12.04
11.86
11.99
626,250
+0.12(+0.99%)
Jun 07, 2002
11.71
11.91
11.62
11.88
1,249,973
+0.17(+1.46%)
Jun 06, 2002
11.67
11.90
11.64
11.71
905,521
+0.03(+0.23%)
Jun 05, 2002
11.57
11.70
11.52
11.68
28,095
-0.20(-1.66%)
May 31, 2002
11.72
11.88
11.64
11.88
1,104,156
-0.10(-0.83%)
May 28, 2002
12.15
12.15
11.93
11.98
947,664
-0.17(-1.39%)
May 27, 2002
12.20
12.30
12.08
12.15
537,468
+0.00(+0.00%)
May 24, 2002
12.20
12.30
12.08
12.15
537,468
-0.05(-0.44%)
May 23, 2002
12.19
12.27
12.10
12.20
823,762
+0.01(+0.07%)
May 22, 2002
12.09
12.23
12.07
12.19
534,097
+0.10(+0.79%)
May 21, 2002
12.08
12.18
12.07
12.09
884,449
+0.01(+0.10%)
May 20, 2002
12.11
12.11
11.98
12.08
620,912
-0.03(-0.26%)
May 17, 2002
12.15
12.18
12.01
12.11
708,009
+0.07(+0.55%)
May 16, 2002
11.97
12.17
11.97
12.05
733,856
+0.07(+0.62%)
May 15, 2002
11.75
12.05
11.75
11.97
1,394,946
+0.25(+2.11%)
May 14, 2002
11.78
11.84
11.68
11.73
1,087,580
-0.05(-0.44%)
May 13, 2002
11.85
11.87
11.76
11.78
754,647
-0.05(-0.44%)
May 10, 2002
11.80
11.86
11.72
11.83
715,875
+0.05(+0.41%)
May 09, 2002
11.75
11.92
11.69
11.78
1,149,952
-0.05(-0.42%)
May 08, 2002
12.02
12.02
11.83
11.83
1,126,071
-0.15(-1.29%)
May 07, 2002
12.23
12.24
11.96
11.99
1,021,555
-0.21(-1.74%)
May 06, 2002
12.21
12.31
12.20
12.20
969,298
-0.01(-0.12%)
May 03, 2002
12.17
12.30
12.05
12.21
2,387,563
-0.02(-0.20%)
May 02, 2002
12.15
12.32
12.15
12.24
1,504,519
+0.11(+0.94%)
May 01, 2002
11.89
12.15
11.85
12.12
868,996
+0.23(+1.90%)
Apr 30, 2002
11.82
11.97
11.78
11.90
634,960
+0.16(+1.33%)
Apr 29, 2002
11.46
11.87
11.42
11.74
1,451,137
+0.32(+2.82%)
Apr 26, 2002
11.50
11.60
11.39
11.42
1,251,939
-0.10(-0.83%)
Apr 25, 2002
11.71
11.86
11.38
11.51
2,149,875
-0.23(-1.97%)
Apr 24, 2002
11.80
11.85
11.70
11.75
1,156,414
-0.10(-0.81%)
Apr 23, 2002
11.98
12.00
11.78
11.84
750,152
-0.14(-1.19%)
Apr 22, 2002
11.77
12.06
11.77
11.98
426,210
+0.23(+1.97%)
Apr 19, 2002
11.76
11.84
11.75
11.75
434,076
+0.01(+0.06%)
Apr 18, 2002
11.74
11.88
11.60
11.75
767,290
-0.02(-0.14%)
Apr 17, 2002
11.82
11.83
11.71
11.76
536,344
-0.05(-0.44%)
Apr 16, 2002
11.74
11.84
11.74
11.81
674,294
+0.07(+0.64%)
Apr 15, 2002
11.91
11.94
11.73
11.74
688,623
-0.18(-1.48%)
Apr 12, 2002
11.91
11.98
11.81
11.91
398,395
-0.01(-0.09%)
Apr 11, 2002
12.03
12.05
11.83
11.93
577,926
-0.10(-0.84%)
Apr 10, 2002
11.87
12.06
11.87
12.03
770,100
+0.20(+1.69%)
Apr 09, 2002
11.79
11.83
11.69
11.83
1,164,843
+0.03(+0.29%)
Apr 08, 2002
11.66
11.93
11.64
11.79
749,309
+0.14(+1.18%)
Apr 05, 2002
11.66
11.72
11.57
11.66
501,506
+0.02(+0.15%)
Apr 04, 2002
11.47
11.65
11.37
11.64
1,509,295
+0.22(+1.88%)
Apr 03, 2002
11.75
11.78
11.39
11.42
1,894,205
-0.45(-3.82%)
Apr 02, 2002
11.93
11.93
11.80
11.88
519,487
-0.07(-0.57%)
Apr 01, 2002
12.03
12.03
11.85
11.94
783,586
-0.06(-0.52%)
Mar 29, 2002
11.79
12.06
11.79
12.01
1,819,751
+0.00(+0.00%)
Mar 28, 2002
11.79
12.06
11.79
12.01
1,806,827
+0.24(+2.01%)
Mar 27, 2002
11.72
11.88
11.69
11.77
1,810,480
+0.12(+1.01%)
Mar 26, 2002
11.63
11.72
11.60
11.65
1,124,666
+0.02(+0.20%)
Mar 25, 2002
11.58
11.77
11.50
11.63
1,032,232
+0.08(+0.69%)
Mar 22, 2002
11.39
11.59
11.39
11.55
1,155,290
+0.17(+1.53%)
Mar 21, 2002
11.45
11.45
11.30
11.38
1,384,551
-0.11(-0.93%)
Mar 20, 2002
11.39
11.56
11.27
11.48
953,564
+0.10(+0.91%)
Mar 19, 2002
11.27
11.41
11.27
11.38
536,063
+0.18(+1.57%)
Mar 18, 2002
11.09
11.24
11.08
11.20
667,832
+0.09(+0.85%)
Mar 15, 2002
11.08
11.29
11.07
11.11
840,620
+0.07(+0.61%)
Mar 14, 2002
10.91
11.11
10.91
11.04
943,450
+0.12(+1.14%)
Mar 13, 2002
11.00
11.09
10.87
10.92
570,059
-0.07(-0.66%)
Mar 12, 2002
10.94
11.01
10.88
10.99
808,310
+0.03(+0.24%)
Mar 11, 2002
11.04
11.04
10.84
10.96
381,819
-0.05(-0.44%)
Mar 08, 2002
11.10
11.20
10.98
11.01
581,016
-0.07(-0.63%)
Mar 07, 2002
11.18
11.19
11.00
11.08
654,065
-0.10(-0.88%)
Mar 06, 2002
11.03
11.29
11.01
11.18
1,258,401
+0.24(+2.21%)
Mar 05, 2002
10.81
11.03
10.75
10.94
1,019,870
+0.12(+1.15%)
Mar 04, 2002
10.77
10.90
10.68
10.81
1,528,681
+0.06(+0.60%)
Mar 01, 2002
10.78
10.85
10.68
10.75
5,956,266
-0.02(-0.20%)
Feb 28, 2002
10.70
10.86
10.65
10.77
2,126,274
+0.05(+0.45%)
Feb 27, 2002
10.41
10.75
10.39
10.72
1,777,046
+0.37(+3.58%)
Feb 26, 2002
10.48
10.51
10.25
10.35
634,117
-0.16(-1.56%)
Feb 25, 2002
10.61
10.61
10.35
10.51
820,672
-0.02(-0.19%)
Feb 22, 2002
10.28
10.53
10.26
10.53
1,334,259
+0.34(+3.32%)
Feb 21, 2002
10.05
10.27
10.05
10.20
953,564
+0.17(+1.74%)
Feb 20, 2002
9.962
10.08
9.962
10.02
556,292
+0.06(+0.59%)
Feb 19, 2002
10.12
10.19
9.955
9.962
763,076
-0.11(-1.11%)
Feb 18, 2002
9.957
10.10
9.957
10.07
607,145
+0.00(+0.00%)
Feb 15, 2002
9.957
10.10
9.957
10.07
607,145
+0.12(+1.25%)
Feb 14, 2002
9.877
10.10
9.832
9.950
2,113,069
+0.36(+3.79%)
Feb 13, 2002
9.557
9.592
9.518
9.587
897,935
+0.06(+0.62%)
Feb 12, 2002
9.418
9.566
9.414
9.528
712,223
+0.10(+1.06%)
Feb 11, 2002
9.423
9.494
9.363
9.429
703,513
+0.04(+0.46%)
Feb 08, 2002
9.596
9.612
9.283
9.386
937,831
-0.17(-1.73%)
Feb 07, 2002
9.608
9.767
9.450
9.551
1,936,910
-0.06(-0.59%)
Feb 06, 2002
9.697
9.760
9.507
9.608
569,216
-0.07(-0.74%)
Feb 05, 2002
9.574
9.699
9.574
9.679
792,576
+0.14(+1.45%)
Feb 04, 2002
9.332
9.573
9.332
9.541
874,615
+0.21(+2.23%)
Feb 01, 2002
9.414
9.427
9.304
9.332
513,587
-0.04(-0.44%)
Jan 31, 2002
9.272
9.425
9.256
9.373
316,637
+0.10(+1.11%)
Jan 30, 2002
9.240
9.336
9.233
9.270
425,367
+0.03(+0.33%)
Jan 29, 2002
9.316
9.325
9.219
9.240
449,529
-0.09(-0.93%)
Jan 28, 2002
9.343
9.372
9.275
9.327
161,549
-0.03(-0.32%)
Jan 25, 2002
9.254
9.396
9.227
9.357
268,593
+0.10(+1.10%)
Jan 24, 2002
9.388
9.388
9.190
9.256
479,872
-0.11(-1.14%)
Jan 23, 2002
9.334
9.418
9.329
9.363
56,191
+0.00(+0.00%)
Jan 22, 2002
9.407
9.477
9.363
9.363
396,709
-0.02(-0.17%)
Jan 21, 2002
9.325
9.452
9.325
9.379
398,957
+0.00(+0.00%)
Jan 18, 2002
9.325
9.452
9.325
9.379
398,957
+0.06(+0.63%)
Jan 17, 2002
9.331
9.359
9.229
9.320
484,649
+0.02(+0.19%)
Jan 16, 2002
9.343
9.396
9.288
9.302
352,037
-0.08(-0.82%)
Jan 15, 2002
9.396
9.445
9.185
9.379
921,816
+0.02(+0.21%)
Jan 14, 2002
9.375
9.505
9.345
9.359
613,607
-0.04(-0.45%)
Jan 11, 2002
9.318
9.487
9.299
9.402
996,550
+0.10(+1.09%)
Jan 10, 2002
9.315
9.432
9.220
9.300
818,143
-0.20(-2.13%)
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
.