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 (%)
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%)
May 01, 2003
9.524
9.524
9.180
9.428
2,270,178
-0.10(-1.01%)
Apr 30, 2003
9.465
9.607
9.371
9.524
3,665,783
+0.15(+1.59%)
Apr 29, 2003
8.524
9.392
8.408
9.374
7,073,298
+0.57(+6.51%)
Apr 28, 2003
8.700
8.851
8.682
8.801
1,024,081
+0.13(+1.50%)
Apr 25, 2003
8.664
8.737
8.640
8.672
1,103,613
-0.01(-0.10%)
Apr 24, 2003
8.887
8.935
8.648
8.681
2,963,484
-0.48(-5.26%)
Apr 23, 2003
9.003
9.175
8.867
9.163
2,089,193
+0.17(+1.94%)
Apr 22, 2003
8.832
9.036
8.777
8.988
1,561,133
+0.16(+1.81%)
Apr 21, 2003
8.789
8.914
8.784
8.828
692,182
+0.00(+0.04%)
Apr 17, 2003
8.780
8.889
8.780
8.825
955,228
+0.04(+0.51%)
Apr 16, 2003
8.931
8.931
8.768
8.780
1,286,003
-0.15(-1.71%)
Apr 15, 2003
8.963
8.987
8.860
8.933
889,747
-0.01(-0.16%)
Apr 14, 2003
8.782
8.976
8.782
8.947
850,122
+0.17(+1.90%)
Apr 11, 2003
8.627
8.796
8.627
8.780
1,014,526
+0.20(+2.30%)
Apr 10, 2003
8.563
8.616
8.531
8.583
683,751
-0.02(-0.19%)
Apr 09, 2003
8.718
8.778
8.533
8.599
895,930
-0.12(-1.37%)
Apr 08, 2003
8.727
8.819
8.672
8.718
724,219
-0.03(-0.33%)
Apr 07, 2003
8.949
9.068
8.739
8.746
988,952
-0.10(-1.15%)
Apr 04, 2003
8.869
8.958
8.807
8.848
751,480
+0.02(+0.20%)
Apr 03, 2003
8.828
8.867
8.778
8.830
790,543
+0.03(+0.32%)
Apr 02, 2003
8.745
8.830
8.707
8.801
802,627
+0.12(+1.44%)
Apr 01, 2003
8.647
8.707
8.625
8.677
1,468,393
+0.05(+0.56%)
Mar 31, 2003
8.522
8.672
8.479
8.629
1,364,130
+0.09(+1.04%)
Mar 28, 2003
8.460
8.554
8.460
8.540
1,443,100
+0.06(+0.65%)
Mar 27, 2003
8.483
8.503
8.335
8.485
1,306,799
-0.04(-0.48%)
Mar 26, 2003
8.487
8.551
8.431
8.526
766,655
+0.03(+0.36%)
Mar 25, 2003
8.488
8.547
8.410
8.495
1,133,964
-0.01(-0.06%)
Mar 24, 2003
8.670
8.677
8.444
8.501
1,193,262
-0.20(-2.35%)
Mar 21, 2003
8.567
8.725
8.520
8.705
1,738,465
+0.24(+2.79%)
Mar 20, 2003
8.517
8.517
8.367
8.469
1,549,049
-0.06(-0.67%)
Mar 19, 2003
8.492
8.538
8.433
8.526
917,289
+0.03(+0.40%)
Mar 18, 2003
8.558
8.560
8.405
8.492
958,881
-0.07(-0.85%)
Mar 17, 2003
8.383
8.565
8.335
8.565
994,291
+0.15(+1.73%)
Mar 14, 2003
8.440
8.463
8.360
8.419
677,568
+0.02(+0.23%)
Mar 13, 2003
8.383
8.476
8.353
8.399
789,981
+0.08(+0.98%)
Mar 12, 2003
8.273
8.318
8.223
8.318
766,936
+0.04(+0.54%)
Mar 11, 2003
8.214
8.334
8.214
8.273
904,080
+0.06(+0.76%)
Mar 10, 2003
8.335
8.335
8.195
8.211
1,500,711
-0.14(-1.72%)
Mar 07, 2003
8.229
8.373
8.193
8.355
1,364,130
+0.06(+0.75%)
Mar 06, 2003
8.239
8.318
8.157
8.293
1,278,696
+0.05(+0.65%)
Mar 05, 2003
8.362
8.362
8.157
8.239
1,311,577
-0.12(-1.47%)
Mar 04, 2003
8.494
8.522
8.335
8.362
1,042,910
-0.13(-1.57%)
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
.