Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	10.37	10.71	10.34	10.59	654,350	+0.19(+1.78%)
Aug 29, 2002	10.60	10.60	10.28	10.41	1,069,234	-0.19(-1.81%)
Aug 28, 2002	10.80	10.87	10.53	10.60	633,379	-0.27(-2.48%)
Aug 27, 2002	10.90	10.92	10.77	10.87	482,048	-0.02(-0.19%)
Aug 26, 2002	10.82	10.89	10.64	10.89	714,428	+0.06(+0.55%)
Aug 23, 2002	10.91	10.93	10.79	10.83	444,640	-0.09(-0.79%)
Aug 22, 2002	11.01	11.06	10.78	10.92	773,941	-0.09(-0.80%)
Aug 21, 2002	11.07	11.11	10.88	11.01	637,063	-0.06(-0.53%)
Aug 20, 2002	11.10	11.16	10.98	11.07	599,655	+0.29(+2.67%)
Aug 16, 2002	10.84	10.85	10.67	10.78	564,798	-0.10(-0.89%)
Aug 15, 2002	10.93	10.96	10.77	10.88	1,176,073	-0.11(-1.01%)
Aug 14, 2002	10.81	10.99	10.66	10.99	917,620	+0.18(+1.63%)
Aug 13, 2002	10.77	10.99	10.62	10.81	1,355,459	+0.04(+0.39%)
Aug 12, 2002	10.67	10.80	10.55	10.77	3,680,400	-0.28(-2.55%)
Aug 07, 2002	10.89	11.08	10.75	11.05	1,282,628	+0.27(+2.52%)
Aug 06, 2002	10.59	10.90	10.59	10.78	1,802,650	+0.29(+2.81%)
Aug 05, 2002	10.54	10.72	10.45	10.48	1,412,704	-0.08(-0.74%)
Aug 02, 2002	10.48	10.63	10.41	10.56	1,188,542	+0.04(+0.34%)
Aug 01, 2002	10.58	10.71	10.37	10.53	1,049,397	-0.13(-1.24%)
Jul 31, 2002	10.22	10.67	10.22	10.66	1,008,872	+0.44(+4.26%)
Jul 30, 2002	10.21	10.27	10.15	10.22	897,499	-0.02(-0.21%)
Jul 29, 2002	9.872	10.24	9.834	10.24	1,163,603	+0.40(+4.01%)
Jul 26, 2002	10.07	10.07	9.776	9.849	1,314,084	-0.22(-2.21%)
Jul 25, 2002	9.554	10.23	9.475	10.07	2,884,921	+0.74(+7.96%)
Jul 24, 2002	9.166	9.464	9.009	9.328	2,038,432	+0.16(+1.77%)
Jul 23, 2002	9.196	9.393	8.910	9.166	1,591,524	-0.01(-0.13%)
Jul 22, 2002	9.069	9.607	9.067	9.178	1,786,780	+0.11(+1.21%)
Jul 19, 2002	9.434	9.436	8.910	9.069	1,955,398	-0.41(-4.37%)
Jul 17, 2002	9.524	9.644	9.471	9.483	1,066,967	-0.41(-4.10%)
Jul 12, 2002	9.870	10.06	9.819	9.889	1,080,570	+0.04(+0.38%)
Jul 11, 2002	9.833	10.02	9.743	9.852	1,413,271	+0.02(+0.16%)
Jul 10, 2002	10.29	10.30	9.783	9.836	1,869,814	-0.44(-4.31%)
Jul 09, 2002	10.42	10.49	10.40	10.28	1,254,005	-0.14(-1.34%)
Jul 08, 2002	10.46	10.46	10.42	10.42	896,082	-0.04(-0.40%)
Jul 05, 2002	10.37	10.52	10.31	10.46	604,189	+0.12(+1.13%)
Jul 04, 2002	10.50	10.58	10.32	10.34	1,679,659	+0.00(+0.00%)
Jul 03, 2002	10.50	10.58	10.32	10.34	1,679,659	-0.15(-1.46%)
Jul 02, 2002	10.63	10.72	10.49	10.50	1,337,039	-0.13(-1.24%)
Jul 01, 2002	10.97	11.01	10.61	10.63	1,579,338	-0.36(-3.29%)
Jun 28, 2002	10.72	10.99	10.70	10.99	1,231,050	+0.27(+2.55%)
Jun 27, 2002	10.77	10.90	10.60	10.72	1,828,722	-0.10(-0.93%)
Jun 26, 2002	10.47	10.83	10.27	10.82	1,600,309	+0.35(+3.34%)
Jun 25, 2002	10.63	10.67	10.46	10.47	1,016,240	-0.27(-2.48%)
Jun 21, 2002	10.88	10.97	10.73	10.74	1,099,274	-0.27(-2.48%)
Jun 20, 2002	10.77	11.07	10.68	11.01	2,870,185	+0.24(+2.21%)
Jun 19, 2002	11.46	11.47	10.74	10.77	4,529,440	-0.85(-7.28%)
Jun 18, 2002	11.68	11.73	11.59	11.62	620,909	-0.09(-0.75%)
Jun 17, 2002	11.52	11.71	11.51	11.70	698,275	+0.19(+1.66%)
Jun 14, 2002	11.48	11.55	11.34	11.51	867,460	-0.31(-2.60%)
Jun 12, 2002	11.81	11.88	11.79	11.82	691,757	+0.02(+0.18%)
Jun 11, 2002	11.93	12.00	11.80	11.80	605,890	-0.09(-0.77%)
Jun 10, 2002	11.78	11.94	11.76	11.89	631,678	+0.12(+0.99%)
Jun 07, 2002	11.61	11.81	11.52	11.78	1,260,807	+0.17(+1.46%)
Jun 06, 2002	11.57	11.80	11.54	11.61	913,369	+0.03(+0.23%)
Jun 05, 2002	11.47	11.60	11.42	11.58	28,339	-0.20(-1.66%)
May 31, 2002	11.61	11.78	11.54	11.78	1,113,727	-0.10(-0.83%)
May 28, 2002	12.04	12.04	11.83	11.87	955,878	-0.17(-1.39%)
May 27, 2002	12.09	12.20	11.98	12.04	542,127	+0.00(+0.00%)
May 24, 2002	12.09	12.20	11.98	12.04	542,127	-0.05(-0.44%)
May 23, 2002	12.09	12.16	12.00	12.09	830,902	+0.01(+0.07%)
May 22, 2002	11.98	12.13	11.97	12.09	538,726	+0.10(+0.79%)
May 21, 2002	11.98	12.07	11.97	11.99	892,115	+0.01(+0.10%)
May 20, 2002	12.01	12.01	11.87	11.98	626,294	-0.03(-0.26%)
May 17, 2002	12.04	12.08	11.91	12.01	714,145	+0.07(+0.55%)
May 16, 2002	11.87	12.07	11.87	11.94	740,217	+0.07(+0.62%)
May 15, 2002	11.64	11.95	11.64	11.87	1,407,036	+0.25(+2.11%)
May 14, 2002	11.68	11.74	11.58	11.63	1,097,006	-0.05(-0.44%)
May 13, 2002	11.75	11.77	11.66	11.68	761,188	-0.05(-0.44%)
May 10, 2002	11.70	11.75	11.62	11.73	722,080	+0.05(+0.41%)
May 09, 2002	11.64	11.82	11.59	11.68	1,159,919	-0.05(-0.42%)
May 08, 2002	11.92	11.92	11.72	11.73	1,135,831	-0.15(-1.29%)
May 07, 2002	12.13	12.14	11.86	11.88	1,030,410	-0.21(-1.74%)
May 06, 2002	12.11	12.20	12.09	12.09	977,699	-0.01(-0.12%)
May 03, 2002	12.07	12.19	11.94	12.11	2,408,257	-0.02(-0.20%)
May 02, 2002	12.05	12.22	12.05	12.13	1,517,559	+0.11(+0.94%)
May 01, 2002	11.79	12.05	11.75	12.02	876,528	+0.22(+1.90%)
Apr 30, 2002	11.72	11.87	11.68	11.79	640,463	+0.16(+1.33%)
Apr 29, 2002	11.36	11.76	11.32	11.64	1,463,715	+0.32(+2.82%)
Apr 26, 2002	11.40	11.50	11.30	11.32	1,262,790	-0.10(-0.83%)
Apr 25, 2002	11.61	11.76	11.28	11.42	2,168,508	-0.23(-1.97%)
Apr 24, 2002	11.70	11.75	11.60	11.64	1,166,437	-0.10(-0.81%)
Apr 23, 2002	11.88	11.89	11.68	11.74	756,654	-0.14(-1.19%)
Apr 22, 2002	11.67	11.96	11.67	11.88	429,904	+0.23(+1.97%)
Apr 19, 2002	11.66	11.74	11.64	11.65	437,839	+0.01(+0.06%)
Apr 18, 2002	11.64	11.77	11.50	11.64	773,941	-0.02(-0.14%)
Apr 17, 2002	11.72	11.73	11.61	11.66	540,993	-0.05(-0.44%)
Apr 16, 2002	11.64	11.74	11.64	11.71	680,138	+0.07(+0.64%)
Apr 15, 2002	11.81	11.84	11.63	11.64	694,591	-0.17(-1.48%)
Apr 12, 2002	11.80	11.87	11.70	11.81	401,848	-0.01(-0.09%)
Apr 11, 2002	11.92	11.95	11.73	11.82	582,935	-0.10(-0.84%)
Apr 10, 2002	11.77	11.95	11.77	11.92	776,775	+0.20(+1.69%)
Apr 09, 2002	11.69	11.73	11.59	11.73	1,174,939	+0.03(+0.29%)
Apr 08, 2002	11.56	11.83	11.54	11.69	755,804	+0.14(+1.18%)
Apr 05, 2002	11.56	11.62	11.47	11.56	505,853	+0.02(+0.15%)
Apr 04, 2002	11.37	11.55	11.27	11.54	1,522,377	+0.21(+1.89%)
Apr 03, 2002	11.64	11.68	11.30	11.33	1,910,622	-0.45(-3.82%)
Apr 02, 2002	11.82	11.82	11.70	11.78	523,990	-0.07(-0.57%)
Apr 01, 2002	11.92	11.93	11.75	11.84	790,377	-0.06(-0.52%)
Mar 29, 2002	11.69	11.95	11.69	11.90	1,835,524	+0.00(+0.00%)
Mar 28, 2002	11.69	11.95	11.69	11.90	1,822,488	+0.23(+2.01%)
Mar 27, 2002	11.62	11.78	11.59	11.67	1,826,172	+0.12(+1.01%)
Mar 26, 2002	11.53	11.62	11.50	11.55	1,134,414	+0.02(+0.20%)
Mar 25, 2002	11.48	11.67	11.40	11.53	1,041,178	+0.08(+0.69%)
Mar 22, 2002	11.30	11.49	11.29	11.45	1,165,304	+0.17(+1.53%)
Mar 21, 2002	11.35	11.35	11.20	11.28	1,396,551	-0.11(-0.93%)
Mar 20, 2002	11.29	11.46	11.17	11.38	961,829	+0.10(+0.91%)
Mar 19, 2002	11.17	11.32	11.17	11.28	540,710	+0.17(+1.57%)
Mar 18, 2002	10.99	11.14	10.98	11.11	673,620	+0.09(+0.85%)
Mar 15, 2002	10.98	11.20	10.97	11.01	847,906	+0.07(+0.61%)
Mar 14, 2002	10.82	11.01	10.82	10.95	951,627	+0.12(+1.14%)
Mar 13, 2002	10.90	11.00	10.78	10.82	575,000	-0.07(-0.66%)
Mar 12, 2002	10.85	10.91	10.79	10.89	815,316	+0.03(+0.24%)
Mar 11, 2002	10.95	10.95	10.75	10.87	385,128	-0.05(-0.44%)
Mar 08, 2002	11.00	11.11	10.89	10.92	586,052	-0.07(-0.63%)
Mar 07, 2002	11.08	11.09	10.90	10.98	659,734	-0.10(-0.88%)
Mar 06, 2002	10.94	11.19	10.91	11.08	1,269,308	+0.24(+2.21%)
Mar 05, 2002	10.72	10.93	10.66	10.84	1,028,709	+0.12(+1.15%)
Mar 04, 2002	10.67	10.81	10.59	10.72	1,541,930	+0.06(+0.60%)
Mar 01, 2002	10.69	10.75	10.59	10.65	6,007,891	-0.02(-0.20%)
Feb 28, 2002	10.60	10.76	10.56	10.68	2,144,703	+0.05(+0.45%)
Feb 27, 2002	10.32	10.66	10.30	10.63	1,792,448	+0.37(+3.58%)
Feb 26, 2002	10.39	10.42	10.17	10.26	639,613	-0.16(-1.56%)
Feb 25, 2002	10.52	10.52	10.26	10.42	827,785	-0.02(-0.19%)
Feb 22, 2002	10.19	10.44	10.17	10.44	1,345,824	+0.34(+3.32%)
Feb 21, 2002	9.969	10.19	9.969	10.11	961,829	+0.17(+1.74%)
Feb 20, 2002	9.877	9.991	9.877	9.935	561,114	+0.06(+0.59%)
Feb 19, 2002	10.03	10.10	9.870	9.877	769,690	-0.11(-1.11%)
Feb 18, 2002	9.872	10.01	9.872	9.988	612,408	+0.00(+0.00%)
Feb 15, 2002	9.872	10.01	9.872	9.988	612,408	+0.12(+1.25%)
Feb 14, 2002	9.792	10.01	9.748	9.864	2,131,384	+0.36(+3.79%)
Feb 13, 2002	9.475	9.510	9.436	9.505	905,717	+0.06(+0.62%)
Feb 12, 2002	9.337	9.483	9.333	9.446	718,396	+0.10(+1.06%)
Feb 11, 2002	9.342	9.413	9.282	9.348	709,611	+0.04(+0.46%)
Feb 08, 2002	9.513	9.529	9.203	9.305	945,959	-0.16(-1.73%)
Feb 07, 2002	9.526	9.683	9.369	9.469	1,953,698	-0.06(-0.59%)
Feb 06, 2002	9.614	9.676	9.425	9.526	574,150	-0.07(-0.74%)
Feb 05, 2002	9.492	9.616	9.492	9.596	799,446	+0.14(+1.45%)
Feb 04, 2002	9.252	9.490	9.252	9.459	882,196	+0.21(+2.23%)
Feb 01, 2002	9.333	9.346	9.224	9.252	518,038	-0.04(-0.44%)
Jan 31, 2002	9.192	9.344	9.176	9.293	319,381	+0.10(+1.11%)
Jan 30, 2002	9.160	9.256	9.153	9.190	429,054	+0.03(+0.33%)
Jan 29, 2002	9.236	9.245	9.139	9.160	453,425	-0.09(-0.93%)
Jan 28, 2002	9.263	9.291	9.196	9.247	162,949	-0.03(-0.32%)
Jan 25, 2002	9.175	9.316	9.148	9.277	270,921	+0.10(+1.10%)
Jan 24, 2002	9.307	9.307	9.111	9.176	484,032	-0.11(-1.14%)
Jan 23, 2002	9.254	9.337	9.249	9.282	56,678	+0.00(+0.00%)
Jan 22, 2002	9.326	9.395	9.282	9.282	400,148	-0.02(-0.17%)
Jan 21, 2002	9.245	9.370	9.245	9.298	402,415	+0.00(+0.00%)
Jan 18, 2002	9.245	9.370	9.245	9.298	402,415	+0.06(+0.63%)
Jan 17, 2002	9.250	9.279	9.150	9.240	488,849	+0.02(+0.19%)
Jan 16, 2002	9.263	9.316	9.208	9.222	355,089	-0.08(-0.82%)
Jan 15, 2002	9.316	9.363	9.106	9.298	929,806	+0.02(+0.21%)
Jan 14, 2002	9.295	9.423	9.265	9.279	618,926	-0.04(-0.45%)
Jan 11, 2002	9.238	9.406	9.219	9.321	1,005,188	+0.10(+1.09%)
Jan 10, 2002	9.235	9.351	9.141	9.220	825,234	-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.