Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	8.454	8.602	8.411	8.559	1,375,207	+0.09(+1.04%)
Mar 28, 2003	8.392	8.485	8.392	8.471	1,454,818	+0.05(+0.65%)
Mar 27, 2003	8.415	8.434	8.268	8.416	1,317,411	-0.04(-0.48%)
Mar 26, 2003	8.418	8.482	8.364	8.457	772,881	+0.03(+0.36%)
Mar 25, 2003	8.420	8.478	8.342	8.427	1,143,173	-0.01(-0.06%)
Mar 24, 2003	8.600	8.607	8.376	8.432	1,202,952	-0.20(-2.35%)
Mar 21, 2003	8.498	8.655	8.452	8.635	1,752,581	+0.23(+2.79%)
Mar 20, 2003	8.448	8.448	8.300	8.401	1,561,628	-0.06(-0.67%)
Mar 19, 2003	8.424	8.469	8.365	8.457	924,737	+0.03(+0.40%)
Mar 18, 2003	8.489	8.491	8.337	8.424	966,668	-0.07(-0.85%)
Mar 17, 2003	8.316	8.496	8.268	8.496	1,002,365	+0.14(+1.73%)
Mar 14, 2003	8.372	8.395	8.293	8.351	683,070	+0.02(+0.23%)
Mar 13, 2003	8.316	8.408	8.286	8.332	796,396	+0.08(+0.98%)
Mar 12, 2003	8.206	8.251	8.157	8.251	773,164	+0.04(+0.54%)
Mar 11, 2003	8.148	8.266	8.148	8.206	911,421	+0.06(+0.76%)
Mar 10, 2003	8.268	8.268	8.129	8.145	1,512,898	-0.14(-1.72%)
Mar 07, 2003	8.162	8.305	8.127	8.288	1,375,207	+0.06(+0.75%)
Mar 06, 2003	8.173	8.251	8.092	8.226	1,289,079	+0.05(+0.65%)
Mar 05, 2003	8.295	8.295	8.092	8.173	1,322,227	-0.12(-1.47%)
Mar 04, 2003	8.425	8.454	8.268	8.295	1,051,379	-0.13(-1.57%)
Mar 03, 2003	8.517	8.604	8.381	8.427	1,334,976	-0.06(-0.73%)
Feb 28, 2003	8.593	8.604	8.471	8.489	903,205	-0.06(-0.72%)
Feb 27, 2003	8.544	8.621	8.528	8.551	1,641,806	+0.01(+0.17%)
Feb 26, 2003	8.385	8.558	8.300	8.536	1,678,920	+0.14(+1.70%)
Feb 25, 2003	8.409	8.480	8.309	8.394	1,969,883	-0.12(-1.45%)
Feb 24, 2003	8.595	8.637	8.506	8.517	1,317,977	-0.04(-0.52%)
Feb 21, 2003	8.388	8.626	8.365	8.561	1,780,063	+0.19(+2.28%)
Feb 20, 2003	8.604	8.604	8.339	8.371	1,679,770	-0.06(-0.69%)
Feb 19, 2003	8.679	8.679	8.337	8.429	2,069,610	-0.25(-2.89%)
Feb 18, 2003	8.616	8.694	8.595	8.679	1,089,059	+0.10(+1.11%)
Feb 14, 2003	8.621	8.732	8.524	8.584	1,261,315	-0.04(-0.43%)
Feb 13, 2003	8.630	8.718	8.582	8.621	1,036,646	+0.01(+0.06%)
Feb 12, 2003	8.692	8.780	8.593	8.616	1,102,375	-0.07(-0.83%)
Feb 11, 2003	8.895	8.930	8.641	8.688	2,187,186	-0.18(-2.03%)
Feb 10, 2003	9.080	9.133	8.761	8.868	2,476,166	-0.17(-1.86%)
Feb 07, 2003	9.107	9.248	8.958	9.036	7,104,104	+0.11(+1.19%)
Feb 06, 2003	10.49	10.49	8.722	8.930	12,200,078	-1.56(-14.87%)
Feb 05, 2003	10.50	10.62	10.41	10.49	1,110,025	-0.01(-0.13%)
Feb 04, 2003	10.67	10.68	10.41	10.50	1,055,345	-0.16(-1.54%)
Feb 03, 2003	10.58	10.85	10.57	10.67	979,134	+0.04(+0.42%)
Jan 31, 2003	10.40	10.69	10.38	10.62	611,958	+0.23(+2.17%)
Jan 30, 2003	10.60	10.60	10.28	10.40	1,893,105	-0.20(-1.90%)
Jan 29, 2003	10.89	10.89	10.59	10.60	1,991,415	-0.28(-2.61%)
Jan 28, 2003	10.90	10.97	10.79	10.88	975,450	-0.02(-0.16%)
Jan 27, 2003	11.02	11.09	10.89	10.90	798,946	-0.11(-1.04%)
Jan 24, 2003	11.12	11.17	11.00	11.02	931,537	-0.10(-0.90%)
Jan 23, 2003	11.16	11.19	11.06	11.12	664,655	-0.02(-0.17%)
Jan 22, 2003	11.22	11.36	11.13	11.14	679,670	-0.05(-0.41%)
Jan 21, 2003	11.28	11.44	11.17	11.18	774,014	-0.09(-0.81%)
Jan 17, 2003	11.16	11.29	11.15	11.27	1,060,161	+0.12(+1.04%)
Jan 16, 2003	10.99	11.18	10.99	11.16	712,818	+0.17(+1.59%)
Jan 15, 2003	10.99	11.02	10.91	10.98	731,517	+0.01(+0.08%)
Jan 14, 2003	11.14	11.14	10.88	10.97	1,048,262	-0.17(-1.55%)
Jan 13, 2003	11.16	11.23	11.13	11.15	511,382	-0.06(-0.55%)
Jan 10, 2003	11.25	11.27	11.11	11.21	422,704	-0.09(-0.77%)
Jan 09, 2003	11.12	11.29	11.03	11.29	1,414,021	+0.21(+1.89%)
Jan 08, 2003	11.18	11.28	11.08	11.08	744,549	-0.07(-0.65%)
Jan 07, 2003	11.27	11.28	11.10	11.16	855,892	-0.13(-1.16%)
Jan 06, 2003	11.13	11.35	11.13	11.29	1,543,779	+0.49(+4.58%)
Jan 03, 2003	10.85	10.89	10.72	10.79	1,002,365	-0.13(-1.15%)

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.