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
)
49.53
-0.77 (-1.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2003
8.584
8.698
8.545
8.642
1,616,462
+0.06(+0.68%)
Jun 27, 2003
8.698
8.698
8.584
8.584
1,442,744
-0.10(-1.20%)
Jun 26, 2003
8.654
8.711
8.612
8.688
1,147,450
+0.04(+0.43%)
Jun 25, 2003
8.786
8.850
8.645
8.651
1,545,331
-0.10(-1.19%)
Jun 24, 2003
8.631
8.850
8.631
8.755
2,098,511
+0.03(+0.34%)
Jun 23, 2003
8.804
8.823
8.666
8.725
1,953,981
-0.16(-1.83%)
Jun 20, 2003
9.035
9.055
8.845
8.887
2,610,315
-0.12(-1.37%)
Jun 19, 2003
9.441
9.441
8.998
9.011
3,165,762
-0.44(-4.68%)
Jun 18, 2003
9.325
9.492
9.325
9.453
734,833
+0.02(+0.17%)
Jun 17, 2003
9.536
9.572
9.416
9.437
553,746
-0.09(-0.91%)
Jun 16, 2003
9.457
9.526
9.446
9.524
700,826
+0.08(+0.86%)
Jun 13, 2003
9.430
9.476
9.360
9.443
1,162,753
+0.03(+0.32%)
Jun 12, 2003
9.519
9.519
9.319
9.413
1,759,575
-0.07(-0.74%)
Jun 11, 2003
9.563
9.580
9.430
9.483
1,074,902
-0.04(-0.46%)
Jun 10, 2003
9.554
9.554
9.422
9.527
1,251,455
-0.03(-0.30%)
Jun 09, 2003
9.527
9.603
9.466
9.556
1,510,757
-0.05(-0.51%)
Jun 06, 2003
9.695
9.757
9.533
9.605
2,033,331
-0.10(-1.02%)
Jun 05, 2003
9.607
9.743
9.584
9.704
665,402
+0.11(+1.10%)
Jun 04, 2003
9.563
9.651
9.557
9.598
518,605
+0.05(+0.48%)
Jun 03, 2003
9.713
9.713
9.482
9.552
1,466,548
-0.17(-1.78%)
Jun 02, 2003
9.730
9.764
9.686
9.725
1,283,194
+0.01(+0.07%)
May 30, 2003
9.554
9.757
9.538
9.718
1,419,506
+0.18(+1.87%)
May 29, 2003
9.563
9.669
9.496
9.540
1,285,745
+0.01(+0.11%)
May 28, 2003
9.240
9.543
9.217
9.529
2,220,369
+0.25(+2.72%)
May 27, 2003
9.169
9.323
9.136
9.277
1,341,856
+0.11(+1.17%)
May 23, 2003
9.108
9.316
9.095
9.169
1,067,250
+0.04(+0.48%)
May 22, 2003
9.120
9.162
9.049
9.125
591,720
+0.01(+0.06%)
May 21, 2003
9.175
9.185
9.032
9.120
668,236
-0.06(-0.65%)
May 20, 2003
9.187
9.245
9.072
9.180
663,985
+0.03(+0.29%)
May 19, 2003
9.146
9.180
9.115
9.153
497,351
-0.04(-0.40%)
May 16, 2003
9.104
9.280
8.972
9.190
2,055,152
-0.18(-1.88%)
May 15, 2003
9.318
9.374
9.263
9.367
724,631
+0.09(+1.01%)
May 14, 2003
9.482
9.489
9.265
9.273
944,542
-0.11(-1.18%)
May 13, 2003
9.369
9.399
9.318
9.385
610,424
+0.01(+0.06%)
May 12, 2003
9.420
9.476
9.367
9.379
774,224
-0.04(-0.43%)
May 09, 2003
9.316
9.483
9.302
9.420
951,060
+0.11(+1.23%)
May 08, 2003
9.377
9.386
9.213
9.305
558,280
-0.07(-0.77%)
May 07, 2003
9.339
9.437
9.298
9.377
656,050
+0.06(+0.68%)
May 06, 2003
9.236
9.360
9.199
9.314
867,176
+0.05(+0.55%)
May 05, 2003
9.363
9.415
9.226
9.263
1,043,729
-0.10(-1.07%)
May 02, 2003
9.333
9.430
9.310
9.363
1,019,641
+0.01(+0.15%)
May 01, 2003
9.445
9.445
9.104
9.349
2,289,233
-0.10(-1.01%)
Apr 30, 2003
9.386
9.527
9.293
9.445
3,696,553
+0.15(+1.59%)
Apr 29, 2003
8.453
9.314
8.338
9.296
7,132,670
+0.57(+6.51%)
Apr 28, 2003
8.628
8.778
8.610
8.728
1,032,677
+0.13(+1.50%)
Apr 25, 2003
8.592
8.665
8.568
8.599
1,112,876
-0.01(-0.10%)
Apr 24, 2003
8.813
8.861
8.576
8.608
2,988,359
-0.48(-5.26%)
Apr 23, 2003
8.928
9.099
8.793
9.086
2,106,729
+0.17(+1.94%)
Apr 22, 2003
8.758
8.961
8.704
8.913
1,574,237
+0.16(+1.81%)
Apr 21, 2003
8.716
8.839
8.711
8.755
697,992
+0.00(+0.04%)
Apr 17, 2003
8.707
8.815
8.707
8.751
963,246
+0.04(+0.51%)
Apr 16, 2003
8.857
8.857
8.695
8.707
1,296,797
-0.15(-1.71%)
Apr 15, 2003
8.889
8.912
8.786
8.859
897,216
-0.01(-0.16%)
Apr 14, 2003
8.709
8.901
8.709
8.873
857,258
+0.17(+1.90%)
Apr 11, 2003
8.555
8.723
8.555
8.707
1,023,041
+0.20(+2.30%)
Apr 10, 2003
8.492
8.545
8.460
8.511
689,490
-0.02(-0.19%)
Apr 09, 2003
8.645
8.705
8.462
8.527
903,450
-0.12(-1.37%)
Apr 08, 2003
8.654
8.746
8.599
8.645
730,298
-0.03(-0.33%)
Apr 07, 2003
8.875
8.993
8.666
8.674
997,253
-0.10(-1.15%)
Apr 04, 2003
8.795
8.883
8.734
8.774
757,787
+0.02(+0.20%)
Apr 03, 2003
8.755
8.793
8.705
8.756
797,179
+0.03(+0.32%)
Apr 02, 2003
8.672
8.756
8.635
8.728
809,364
+0.12(+1.44%)
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
.