Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	10.06	10.06	9.830	9.936	803,762	-0.16(-1.57%)
Sep 27, 2002	10.28	10.34	10.08	10.09	627,824	-0.18(-1.79%)
Sep 26, 2002	10.23	10.29	10.13	10.28	1,122,774	+0.05(+0.52%)
Sep 25, 2002	10.05	10.27	9.982	10.23	1,106,058	+0.29(+2.88%)
Sep 24, 2002	10.34	10.38	9.918	9.939	2,474,183	-0.43(-4.15%)
Sep 23, 2002	10.65	10.67	10.37	10.37	644,539	-0.32(-2.99%)
Sep 20, 2002	10.65	10.73	10.60	10.69	590,710	+0.04(+0.38%)
Sep 19, 2002	10.69	10.69	10.53	10.65	727,267	-0.17(-1.55%)
Sep 18, 2002	10.85	10.94	10.65	10.82	384,457	-0.04(-0.36%)
Sep 17, 2002	11.06	11.08	10.84	10.86	368,591	-0.16(-1.49%)
Sep 16, 2002	10.97	11.03	10.83	11.02	490,133	+0.01(+0.13%)
Sep 13, 2002	10.91	11.01	10.84	11.01	459,535	+0.04(+0.34%)
Sep 12, 2002	11.07	11.09	10.97	10.97	1,133,257	-0.10(-0.92%)
Sep 11, 2002	11.07	11.12	11.03	11.07	362,925	+0.07(+0.66%)
Sep 10, 2002	11.09	11.10	10.87	11.00	898,106	-0.09(-0.83%)
Sep 09, 2002	10.93	11.15	10.87	11.09	806,595	+0.16(+1.44%)
Sep 06, 2002	10.83	10.93	10.69	10.93	1,015,398	+0.16(+1.51%)
Sep 05, 2002	10.57	10.83	10.52	10.77	1,146,856	+0.20(+1.90%)
Sep 04, 2002	10.46	10.60	10.36	10.57	982,817	+0.11(+1.08%)
Sep 03, 2002	10.56	10.61	10.36	10.46	1,424,787	-0.14(-1.33%)
Aug 30, 2002	10.37	10.71	10.35	10.60	654,172	+0.19(+1.78%)
Aug 29, 2002	10.60	10.60	10.28	10.41	1,068,944	-0.19(-1.81%)
Aug 28, 2002	10.80	10.87	10.54	10.60	633,207	-0.27(-2.48%)
Aug 27, 2002	10.90	10.93	10.77	10.87	481,917	-0.02(-0.19%)
Aug 26, 2002	10.82	10.90	10.64	10.90	714,235	+0.06(+0.55%)
Aug 23, 2002	10.92	10.93	10.79	10.84	444,520	-0.09(-0.79%)
Aug 22, 2002	11.01	11.06	10.78	10.92	773,731	-0.09(-0.80%)
Aug 21, 2002	11.07	11.11	10.88	11.01	636,890	-0.06(-0.53%)
Aug 20, 2002	11.11	11.17	10.99	11.07	599,492	+0.29(+2.67%)
Aug 16, 2002	10.84	10.85	10.68	10.78	564,645	-0.10(-0.89%)
Aug 15, 2002	10.94	10.96	10.77	10.88	1,175,754	-0.11(-1.01%)
Aug 14, 2002	10.81	10.99	10.67	10.99	917,371	+0.18(+1.63%)
Aug 13, 2002	10.77	10.99	10.62	10.81	1,355,092	+0.04(+0.39%)
Aug 12, 2002	10.68	10.80	10.55	10.77	3,679,402	-0.28(-2.55%)
Aug 07, 2002	10.90	11.08	10.75	11.05	1,282,280	+0.27(+2.52%)
Aug 06, 2002	10.60	10.90	10.60	10.78	1,802,161	+0.29(+2.81%)
Aug 05, 2002	10.55	10.72	10.46	10.49	1,412,321	-0.08(-0.73%)
Aug 02, 2002	10.48	10.63	10.41	10.56	1,188,219	+0.04(+0.34%)
Aug 01, 2002	10.58	10.71	10.38	10.53	1,049,112	-0.13(-1.24%)
Jul 31, 2002	10.23	10.68	10.23	10.66	1,008,598	+0.44(+4.26%)
Jul 30, 2002	10.21	10.28	10.15	10.23	897,256	-0.02(-0.21%)
Jul 29, 2002	9.874	10.25	9.837	10.25	1,163,288	+0.40(+4.01%)
Jul 26, 2002	10.07	10.07	9.779	9.851	1,313,728	-0.22(-2.21%)
Jul 25, 2002	9.557	10.24	9.477	10.07	2,884,139	+0.74(+7.96%)
Jul 24, 2002	9.168	9.467	9.011	9.331	2,037,879	+0.16(+1.77%)
Jul 23, 2002	9.198	9.396	8.912	9.168	1,591,092	-0.01(-0.13%)
Jul 22, 2002	9.071	9.609	9.069	9.181	1,786,296	+0.11(+1.21%)
Jul 19, 2002	9.437	9.438	8.912	9.071	1,954,868	-0.41(-4.37%)
Jul 17, 2002	9.527	9.647	9.474	9.486	1,066,678	-0.41(-4.10%)
Jul 12, 2002	9.872	10.06	9.821	9.892	1,080,277	+0.04(+0.38%)
Jul 11, 2002	9.835	10.03	9.745	9.855	1,412,888	+0.02(+0.16%)
Jul 10, 2002	10.29	10.30	9.786	9.839	1,869,307	-0.44(-4.31%)
Jul 09, 2002	10.42	10.50	10.41	10.28	1,253,665	-0.14(-1.34%)
Jul 08, 2002	10.46	10.46	10.42	10.42	895,839	-0.04(-0.40%)
Jul 05, 2002	10.38	10.52	10.31	10.46	604,025	+0.12(+1.12%)
Jul 04, 2002	10.50	10.58	10.32	10.35	1,679,203	+0.00(+0.00%)
Jul 03, 2002	10.50	10.58	10.32	10.35	1,679,203	-0.15(-1.46%)
Jul 02, 2002	10.63	10.73	10.49	10.50	1,336,676	-0.13(-1.25%)
Jul 01, 2002	10.97	11.01	10.62	10.63	1,578,910	-0.36(-3.29%)
Jun 28, 2002	10.72	10.99	10.71	10.99	1,230,717	+0.27(+2.55%)
Jun 27, 2002	10.78	10.90	10.60	10.72	1,828,226	-0.10(-0.93%)
Jun 26, 2002	10.47	10.84	10.27	10.82	1,599,875	+0.35(+3.34%)
Jun 25, 2002	10.63	10.68	10.47	10.47	1,015,964	-0.27(-2.48%)
Jun 21, 2002	10.88	10.97	10.74	10.74	1,098,975	-0.27(-2.48%)
Jun 20, 2002	10.78	11.08	10.69	11.01	2,869,406	+0.24(+2.21%)
Jun 19, 2002	11.46	11.47	10.75	10.77	4,528,211	-0.85(-7.27%)
Jun 18, 2002	11.68	11.73	11.59	11.62	620,741	-0.09(-0.75%)
Jun 17, 2002	11.52	11.71	11.52	11.71	698,086	+0.19(+1.65%)
Jun 14, 2002	11.48	11.55	11.34	11.52	867,224	-0.31(-2.60%)
Jun 12, 2002	11.82	11.88	11.79	11.82	691,570	+0.02(+0.18%)
Jun 11, 2002	11.93	12.01	11.80	11.80	605,725	-0.09(-0.77%)
Jun 10, 2002	11.78	11.94	11.76	11.89	631,507	+0.12(+0.99%)
Jun 07, 2002	11.61	11.82	11.52	11.78	1,260,465	+0.17(+1.46%)
Jun 06, 2002	11.57	11.80	11.55	11.61	913,121	+0.03(+0.23%)
Jun 05, 2002	11.47	11.61	11.42	11.58	28,331	-0.20(-1.66%)
May 31, 2002	11.62	11.78	11.54	11.78	1,113,425	-0.10(-0.83%)
May 28, 2002	12.04	12.04	11.83	11.88	955,618	-0.17(-1.39%)
May 27, 2002	12.10	12.20	11.98	12.04	541,980	+0.00(+0.00%)
May 24, 2002	12.10	12.20	11.98	12.04	541,980	-0.05(-0.44%)
May 23, 2002	12.09	12.17	12.00	12.10	830,677	+0.01(+0.07%)
May 22, 2002	11.99	12.13	11.97	12.09	538,580	+0.10(+0.80%)
May 21, 2002	11.98	12.08	11.97	11.99	891,873	+0.01(+0.10%)
May 20, 2002	12.01	12.01	11.88	11.98	626,124	-0.03(-0.26%)
May 17, 2002	12.04	12.08	11.91	12.01	713,951	+0.07(+0.55%)
May 16, 2002	11.87	12.07	11.87	11.95	740,016	+0.07(+0.62%)
May 15, 2002	11.65	11.95	11.65	11.87	1,406,655	+0.25(+2.11%)
May 14, 2002	11.68	11.74	11.59	11.63	1,096,709	-0.05(-0.44%)
May 13, 2002	11.75	11.77	11.66	11.68	760,982	-0.05(-0.44%)
May 10, 2002	11.70	11.76	11.62	11.73	721,884	+0.05(+0.41%)
May 09, 2002	11.65	11.82	11.59	11.68	1,159,605	-0.05(-0.42%)
May 08, 2002	11.92	11.92	11.73	11.73	1,135,523	-0.15(-1.29%)
May 07, 2002	12.13	12.14	11.86	11.89	1,030,130	-0.21(-1.74%)
May 06, 2002	12.11	12.20	12.10	12.10	977,434	-0.01(-0.12%)
May 03, 2002	12.07	12.19	11.95	12.11	2,407,604	-0.02(-0.20%)
May 02, 2002	12.05	12.22	12.05	12.13	1,517,147	+0.11(+0.94%)
May 01, 2002	11.79	12.05	11.75	12.02	876,290	+0.22(+1.90%)
Apr 30, 2002	11.72	11.87	11.68	11.80	640,290	+0.16(+1.33%)
Apr 29, 2002	11.37	11.77	11.32	11.64	1,463,318	+0.32(+2.82%)
Apr 26, 2002	11.40	11.51	11.30	11.32	1,262,448	-0.10(-0.83%)
Apr 25, 2002	11.61	11.76	11.28	11.42	2,167,920	-0.23(-1.97%)
Apr 24, 2002	11.70	11.75	11.60	11.65	1,166,121	-0.10(-0.81%)
Apr 23, 2002	11.88	11.90	11.68	11.74	756,449	-0.14(-1.19%)
Apr 22, 2002	11.67	11.96	11.67	11.88	429,787	+0.23(+1.97%)
Apr 19, 2002	11.67	11.74	11.65	11.65	437,720	+0.01(+0.06%)
Apr 18, 2002	11.64	11.78	11.50	11.65	773,731	-0.02(-0.14%)
Apr 17, 2002	11.72	11.73	11.61	11.66	540,846	-0.05(-0.44%)
Apr 16, 2002	11.64	11.74	11.64	11.71	679,954	+0.07(+0.64%)
Apr 15, 2002	11.82	11.84	11.63	11.64	694,403	-0.17(-1.48%)
Apr 12, 2002	11.81	11.88	11.71	11.82	401,739	-0.01(-0.09%)
Apr 11, 2002	11.93	11.95	11.73	11.83	582,777	-0.10(-0.84%)
Apr 10, 2002	11.77	11.96	11.77	11.93	776,564	+0.20(+1.69%)
Apr 09, 2002	11.69	11.73	11.59	11.73	1,174,620	+0.03(+0.29%)
Apr 08, 2002	11.56	11.83	11.55	11.70	755,599	+0.14(+1.18%)
Apr 05, 2002	11.56	11.62	11.48	11.56	505,715	+0.02(+0.15%)
Apr 04, 2002	11.37	11.55	11.28	11.54	1,521,964	+0.21(+1.89%)
Apr 03, 2002	11.65	11.68	11.30	11.33	1,910,104	-0.45(-3.82%)
Apr 02, 2002	11.83	11.83	11.70	11.78	523,848	-0.07(-0.57%)
Apr 01, 2002	11.92	11.93	11.75	11.85	790,163	-0.06(-0.52%)
Mar 29, 2002	11.69	11.96	11.69	11.91	1,835,026	+0.00(+0.00%)
Mar 28, 2002	11.69	11.96	11.69	11.91	1,821,993	+0.23(+2.01%)
Mar 27, 2002	11.62	11.78	11.59	11.67	1,825,676	+0.12(+1.01%)
Mar 26, 2002	11.53	11.62	11.51	11.56	1,134,106	+0.02(+0.20%)
Mar 25, 2002	11.48	11.67	11.40	11.53	1,040,896	+0.08(+0.69%)
Mar 22, 2002	11.30	11.49	11.29	11.45	1,164,988	+0.17(+1.53%)
Mar 21, 2002	11.36	11.36	11.21	11.28	1,396,172	-0.11(-0.93%)
Mar 20, 2002	11.29	11.46	11.17	11.39	961,568	+0.10(+0.91%)
Mar 19, 2002	11.17	11.32	11.17	11.28	540,563	+0.17(+1.57%)
Mar 18, 2002	10.99	11.14	10.99	11.11	673,437	+0.09(+0.85%)
Mar 15, 2002	10.99	11.20	10.97	11.02	847,676	+0.07(+0.61%)
Mar 14, 2002	10.82	11.02	10.82	10.95	951,369	+0.12(+1.14%)
Mar 13, 2002	10.91	11.00	10.78	10.83	574,844	-0.07(-0.66%)
Mar 12, 2002	10.85	10.92	10.79	10.90	815,095	+0.03(+0.24%)
Mar 11, 2002	10.95	10.95	10.75	10.87	385,024	-0.05(-0.44%)
Mar 08, 2002	11.01	11.11	10.89	10.92	585,893	-0.07(-0.63%)
Mar 07, 2002	11.08	11.09	10.91	10.99	659,555	-0.10(-0.88%)
Mar 06, 2002	10.94	11.20	10.92	11.08	1,268,964	+0.24(+2.21%)
Mar 05, 2002	10.72	10.94	10.66	10.84	1,028,430	+0.12(+1.15%)
Mar 04, 2002	10.68	10.81	10.59	10.72	1,541,512	+0.06(+0.60%)
Mar 01, 2002	10.69	10.76	10.59	10.66	6,006,262	-0.02(-0.20%)
Feb 28, 2002	10.61	10.77	10.56	10.68	2,144,122	+0.05(+0.45%)
Feb 27, 2002	10.32	10.66	10.30	10.63	1,791,962	+0.37(+3.58%)
Feb 26, 2002	10.39	10.42	10.17	10.26	639,440	-0.16(-1.56%)
Feb 25, 2002	10.52	10.52	10.26	10.43	827,560	-0.02(-0.19%)
Feb 22, 2002	10.19	10.45	10.17	10.45	1,345,459	+0.34(+3.32%)
Feb 21, 2002	9.971	10.19	9.971	10.11	961,568	+0.17(+1.74%)
Feb 20, 2002	9.879	9.994	9.879	9.938	560,962	+0.06(+0.59%)
Feb 19, 2002	10.03	10.10	9.872	9.879	769,481	-0.11(-1.11%)
Feb 18, 2002	9.874	10.02	9.874	9.991	612,242	+0.00(+0.00%)
Feb 15, 2002	9.874	10.02	9.874	9.991	612,242	+0.12(+1.25%)
Feb 14, 2002	9.795	10.02	9.751	9.867	2,130,806	+0.36(+3.79%)
Feb 13, 2002	9.477	9.512	9.438	9.507	905,472	+0.06(+0.62%)
Feb 12, 2002	9.339	9.486	9.336	9.449	718,201	+0.10(+1.06%)
Feb 11, 2002	9.345	9.415	9.285	9.350	709,418	+0.04(+0.46%)
Feb 08, 2002	9.516	9.532	9.205	9.308	945,702	-0.16(-1.73%)
Feb 07, 2002	9.528	9.685	9.371	9.472	1,953,168	-0.06(-0.59%)
Feb 06, 2002	9.617	9.678	9.428	9.528	573,994	-0.07(-0.74%)
Feb 05, 2002	9.495	9.618	9.495	9.599	799,229	+0.14(+1.45%)
Feb 04, 2002	9.255	9.493	9.255	9.461	881,957	+0.21(+2.23%)
Feb 01, 2002	9.336	9.348	9.226	9.255	517,898	-0.04(-0.44%)
Jan 31, 2002	9.195	9.347	9.179	9.295	319,295	+0.10(+1.11%)
Jan 30, 2002	9.163	9.258	9.156	9.193	428,937	+0.03(+0.33%)
Jan 29, 2002	9.239	9.248	9.142	9.163	453,302	-0.09(-0.93%)
Jan 28, 2002	9.265	9.294	9.198	9.249	162,905	-0.03(-0.32%)
Jan 25, 2002	9.177	9.318	9.151	9.279	270,848	+0.10(+1.10%)
Jan 24, 2002	9.309	9.309	9.114	9.179	483,900	-0.11(-1.14%)
Jan 23, 2002	9.257	9.339	9.251	9.285	56,662	+0.00(+0.00%)
Jan 22, 2002	9.329	9.398	9.285	9.285	400,039	-0.02(-0.17%)
Jan 21, 2002	9.248	9.373	9.248	9.301	402,306	+0.00(+0.00%)
Jan 18, 2002	9.248	9.373	9.248	9.301	402,306	+0.06(+0.63%)
Jan 17, 2002	9.253	9.281	9.152	9.242	488,717	+0.02(+0.19%)
Jan 16, 2002	9.265	9.318	9.211	9.225	354,992	-0.08(-0.82%)
Jan 15, 2002	9.318	9.366	9.108	9.301	929,554	+0.02(+0.21%)
Jan 14, 2002	9.297	9.426	9.267	9.281	618,758	-0.04(-0.45%)
Jan 11, 2002	9.241	9.408	9.221	9.324	1,004,915	+0.10(+1.09%)
Jan 10, 2002	9.237	9.354	9.144	9.223	825,011	-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.