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
)
51.94
-0.48 (-0.92%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2003
9.880
9.924
9.880
9.898
1,096,440
+0.00(+0.00%)
Dec 30, 2003
9.905
9.914
9.893
9.898
563,948
-0.01(-0.07%)
Dec 29, 2003
9.924
9.960
9.879
9.905
856,407
+0.01(+0.05%)
Dec 26, 2003
9.921
9.951
9.898
9.900
102,870
-0.02(-0.20%)
Dec 24, 2003
9.953
9.965
9.916
9.919
108,255
-0.06(-0.57%)
Dec 23, 2003
9.935
9.979
9.917
9.976
612,408
+0.06(+0.64%)
Dec 22, 2003
9.854
9.912
9.820
9.912
784,993
+0.03(+0.34%)
Dec 19, 2003
10.08
10.08
9.859
9.879
1,169,555
-0.18(-1.75%)
Dec 18, 2003
10.02
10.09
9.930
10.05
1,086,521
+0.02(+0.23%)
Dec 17, 2003
10.08
10.10
10.01
10.03
523,423
-0.08(-0.82%)
Dec 16, 2003
10.07
10.14
10.02
10.12
707,060
+0.04(+0.40%)
Dec 15, 2003
10.07
10.14
10.07
10.07
629,411
+0.07(+0.69%)
Dec 12, 2003
10.12
10.12
9.967
10.01
858,675
-0.14(-1.43%)
Dec 11, 2003
9.969
10.17
9.933
10.15
1,109,192
+0.18(+1.82%)
Dec 10, 2003
9.924
10.00
9.923
9.969
1,055,915
+0.04(+0.44%)
Dec 09, 2003
9.748
9.967
9.748
9.924
1,289,996
+0.20(+2.05%)
Dec 08, 2003
9.607
9.737
9.607
9.725
926,688
+0.12(+1.25%)
Dec 05, 2003
9.697
9.713
9.614
9.605
690,907
-0.10(-0.98%)
Dec 04, 2003
9.748
9.801
9.674
9.700
766,572
-0.09(-0.94%)
Dec 03, 2003
9.711
9.799
9.704
9.792
1,257,406
+0.08(+0.82%)
Dec 02, 2003
9.725
9.734
9.695
9.713
816,166
-0.02(-0.25%)
Dec 01, 2003
9.714
9.746
9.695
9.737
1,009,155
+0.01(+0.15%)
Nov 28, 2003
9.713
9.725
9.658
9.723
309,179
-0.00(-0.04%)
Nov 26, 2003
9.702
9.729
9.684
9.727
617,509
+0.03(+0.27%)
Nov 25, 2003
9.669
9.720
9.669
9.700
1,230,484
-0.03(-0.33%)
Nov 24, 2003
9.713
9.737
9.700
9.732
1,316,635
+0.02(+0.25%)
Nov 21, 2003
9.766
9.774
9.692
9.707
1,042,312
-0.04(-0.42%)
Nov 20, 2003
9.810
9.827
9.737
9.748
1,079,720
-0.07(-0.72%)
Nov 19, 2003
9.986
9.827
9.676
9.819
2,016,894
-0.17(-1.68%)
Nov 18, 2003
10.04
10.07
9.979
9.986
472,696
-0.05(-0.47%)
Nov 17, 2003
10.04
10.05
9.961
10.03
340,636
-0.00(-0.02%)
Nov 14, 2003
10.15
10.15
10.01
10.04
672,487
-0.14(-1.35%)
Nov 13, 2003
10.11
10.17
10.09
10.17
634,512
+0.05(+0.45%)
Nov 12, 2003
10.05
10.14
10.04
10.13
1,084,821
+0.09(+0.88%)
Nov 11, 2003
9.924
10.05
9.924
10.04
859,808
+0.11(+1.16%)
Nov 10, 2003
9.880
9.933
9.880
9.924
766,572
+0.04(+0.43%)
Nov 07, 2003
9.933
10.02
9.886
9.882
1,394,284
-0.05(-0.52%)
Nov 06, 2003
9.843
9.937
9.782
9.933
1,030,410
+0.11(+1.11%)
Nov 05, 2003
9.847
9.831
9.729
9.824
538,159
-0.01(-0.14%)
Nov 04, 2003
9.847
9.891
9.819
9.838
557,997
-0.04(-0.36%)
Nov 03, 2003
9.909
9.909
9.826
9.873
750,419
-0.02(-0.16%)
Oct 31, 2003
9.741
9.896
9.741
9.889
984,500
+0.17(+1.80%)
Oct 30, 2003
9.836
9.836
9.836
9.714
1,786,780
-0.18(-1.80%)
Oct 29, 2003
9.744
9.896
9.723
9.893
1,104,375
+0.16(+1.61%)
Oct 28, 2003
9.557
9.741
9.549
9.736
930,089
+0.19(+2.03%)
Oct 27, 2003
9.633
9.633
9.492
9.542
1,147,167
-0.08(-0.79%)
Oct 24, 2003
9.619
9.662
9.508
9.617
1,382,948
-0.09(-0.89%)
Oct 23, 2003
9.616
9.722
9.295
9.704
3,487,127
+0.33(+3.48%)
Oct 22, 2003
9.575
9.575
9.296
9.377
1,931,310
-0.20(-2.05%)
Oct 21, 2003
9.625
9.625
9.536
9.573
987,051
-0.01(-0.07%)
Oct 20, 2003
9.704
9.704
9.501
9.580
3,353,083
-0.28(-2.83%)
Oct 17, 2003
9.889
9.937
9.813
9.859
1,661,522
-0.02(-0.20%)
Oct 16, 2003
9.776
9.877
9.776
9.879
1,882,850
-0.11(-1.10%)
Oct 15, 2003
10.03
10.05
9.970
9.988
1,238,702
-0.02(-0.25%)
Oct 14, 2003
9.944
10.06
9.933
10.01
2,810,672
-0.22(-2.15%)
Oct 13, 2003
10.13
10.26
10.11
10.23
1,232,184
+0.10(+1.01%)
Oct 10, 2003
9.960
10.17
9.960
10.13
1,597,192
+0.14(+1.45%)
Oct 09, 2003
9.822
10.01
9.794
9.986
2,040,415
+0.28(+2.91%)
Oct 08, 2003
9.660
9.702
9.602
9.704
835,153
+0.04(+0.46%)
Oct 07, 2003
9.649
9.702
9.649
9.660
703,376
+0.02(+0.22%)
Oct 06, 2003
9.621
9.660
9.589
9.639
431,888
+0.00(+0.02%)
Oct 03, 2003
9.603
9.651
9.579
9.637
690,907
+0.09(+0.92%)
Oct 02, 2003
9.535
9.570
9.510
9.549
764,022
-0.09(-0.97%)
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
.