Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

51.90 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.744 9.899 9.744 9.892 984,233 +0.17(+1.80%)
Oct 30, 2003 9.839 9.839 9.839 9.717 1,786,296 -0.18(-1.80%)
Oct 29, 2003 9.747 9.899 9.726 9.895 1,104,075 +0.16(+1.61%)
Oct 28, 2003 9.560 9.744 9.551 9.738 929,837 +0.19(+2.03%)
Oct 27, 2003 9.636 9.636 9.495 9.544 1,146,856 -0.08(-0.79%)
Oct 24, 2003 9.622 9.664 9.511 9.620 1,382,573 -0.09(-0.89%)
Oct 23, 2003 9.618 9.724 9.297 9.707 3,486,181 +0.33(+3.48%)
Oct 22, 2003 9.578 9.578 9.299 9.380 1,930,786 -0.20(-2.05%)
Oct 21, 2003 9.627 9.627 9.539 9.576 986,783 -0.01(-0.07%)
Oct 20, 2003 9.707 9.707 9.504 9.583 3,352,174 -0.28(-2.83%)
Oct 17, 2003 9.892 9.939 9.816 9.862 1,661,071 -0.02(-0.20%)
Oct 16, 2003 9.779 9.879 9.779 9.881 1,882,339 -0.11(-1.10%)
Oct 15, 2003 10.03 10.05 9.973 9.991 1,238,366 -0.02(-0.25%)
Oct 14, 2003 9.947 10.06 9.936 10.02 2,809,910 -0.22(-2.16%)
Oct 13, 2003 10.13 10.26 10.11 10.24 1,231,850 +0.10(+1.01%)
Oct 10, 2003 9.962 10.17 9.962 10.13 1,596,759 +0.14(+1.45%)
Oct 09, 2003 9.825 10.02 9.797 9.989 2,039,862 +0.28(+2.91%)
Oct 08, 2003 9.662 9.705 9.604 9.707 834,927 +0.04(+0.46%)
Oct 07, 2003 9.652 9.705 9.652 9.662 703,185 +0.02(+0.22%)
Oct 06, 2003 9.624 9.662 9.592 9.641 431,770 +0.00(+0.02%)
Oct 03, 2003 9.606 9.654 9.581 9.639 690,720 +0.09(+0.92%)
Oct 02, 2003 9.537 9.572 9.512 9.551 763,815 -0.09(-0.97%)
Oct 01, 2003 9.491 9.645 9.481 9.645 697,236 +0.16(+1.66%)
Sep 30, 2003 9.518 9.527 9.438 9.488 668,054 -0.05(-0.52%)
Sep 29, 2003 9.465 9.544 9.459 9.537 553,312 +0.08(+0.82%)
Sep 26, 2003 9.509 9.527 9.447 9.459 731,517 -0.05(-0.52%)
Sep 25, 2003 9.534 9.579 9.519 9.509 497,216 -0.03(-0.31%)
Sep 24, 2003 9.627 9.632 9.528 9.539 473,984 -0.09(-0.92%)
Sep 23, 2003 9.507 9.617 9.486 9.627 510,815 +0.06(+0.65%)
Sep 22, 2003 9.639 9.659 9.553 9.565 518,181 -0.11(-1.19%)
Sep 19, 2003 9.678 9.714 9.648 9.680 462,085 +0.02(+0.26%)
Sep 18, 2003 9.578 9.668 9.564 9.655 554,445 +0.10(+1.00%)
Sep 17, 2003 9.572 9.602 9.546 9.560 679,954 -0.01(-0.11%)
Sep 16, 2003 9.583 9.601 9.544 9.571 616,208 +0.02(+0.20%)
Sep 15, 2003 9.618 9.618 9.532 9.551 1,095,576 -0.05(-0.57%)
Sep 12, 2003 9.654 9.654 9.576 9.606 555,012 -0.05(-0.55%)
Sep 11, 2003 9.682 9.728 9.611 9.659 421,288 -0.01(-0.05%)
Sep 10, 2003 9.684 9.684 9.615 9.664 762,681 -0.04(-0.38%)
Sep 09, 2003 9.864 9.864 9.560 9.701 575,411 -0.16(-1.65%)
Sep 08, 2003 9.936 9.943 9.812 9.864 803,195 -0.09(-0.90%)
Sep 05, 2003 9.977 10.06 9.915 9.954 414,488 -0.02(-0.23%)
Sep 04, 2003 9.918 10.03 9.911 9.977 594,676 -0.01(-0.11%)
Sep 03, 2003 10.17 10.17 9.975 9.987 1,156,205 -0.08(-0.82%)
Sep 02, 2003 9.733 10.07 9.715 10.07 1,167,538 +0.34(+3.46%)
Aug 29, 2003 9.662 9.784 9.661 9.733 577,394 +0.06(+0.66%)
Aug 28, 2003 9.615 9.696 9.472 9.669 762,398 +0.07(+0.70%)
Aug 27, 2003 9.530 9.618 9.424 9.602 2,414,970 +0.36(+3.90%)
Aug 26, 2003 9.292 9.309 9.179 9.242 657,005 -0.09(-1.00%)
Aug 25, 2003 9.354 9.371 9.318 9.336 378,507 +0.00(+0.00%)
Aug 22, 2003 9.407 9.451 9.331 9.336 680,520 -0.03(-0.30%)
Aug 21, 2003 9.294 9.442 9.274 9.364 1,067,811 +0.07(+0.78%)
Aug 20, 2003 9.357 9.368 9.287 9.292 304,562 -0.07(-0.70%)
Aug 19, 2003 9.354 9.371 9.327 9.357 643,973 -0.01(-0.06%)
Aug 18, 2003 9.435 9.438 9.354 9.362 544,529 -0.01(-0.09%)
Aug 15, 2003 9.361 9.380 9.354 9.371 243,366 +0.01(+0.11%)
Aug 14, 2003 9.355 9.389 9.327 9.361 559,828 +0.01(+0.06%)
Aug 13, 2003 9.437 9.437 9.329 9.355 987,916 -0.02(-0.17%)
Aug 12, 2003 9.172 9.371 9.163 9.371 1,305,512 +0.24(+2.67%)
Aug 11, 2003 9.177 9.204 9.084 9.128 504,582 -0.05(-0.54%)
Aug 08, 2003 9.062 9.177 9.032 9.177 887,623 +0.11(+1.17%)
Aug 07, 2003 8.999 9.091 8.932 9.071 508,265 +0.10(+1.06%)
Aug 06, 2003 8.988 8.997 8.921 8.976 567,478 -0.01(-0.14%)
Aug 05, 2003 9.062 9.089 8.967 8.988 653,039 -0.08(-0.91%)
Aug 04, 2003 9.099 9.099 9.002 9.071 800,646 -0.03(-0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.