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 )

54.81 +1.59 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2003 9.744 9.866 9.742 9.815 572,588 +0.06(+0.66%)
Aug 28, 2003 9.695 9.777 9.551 9.751 756,052 +0.07(+0.70%)
Aug 27, 2003 9.610 9.699 9.503 9.683 2,394,868 +0.36(+3.90%)
Aug 26, 2003 9.370 9.388 9.256 9.320 651,536 -0.09(-1.00%)
Aug 25, 2003 9.432 9.450 9.396 9.414 375,357 +0.00(+0.00%)
Aug 22, 2003 9.485 9.530 9.409 9.414 674,856 -0.03(-0.30%)
Aug 21, 2003 9.372 9.521 9.352 9.443 1,058,923 +0.07(+0.78%)
Aug 20, 2003 9.436 9.446 9.364 9.370 302,027 -0.07(-0.70%)
Aug 19, 2003 9.432 9.450 9.405 9.436 638,612 -0.01(-0.06%)
Aug 18, 2003 9.514 9.518 9.432 9.441 539,997 -0.01(-0.09%)
Aug 15, 2003 9.439 9.459 9.432 9.450 241,341 +0.01(+0.11%)
Aug 14, 2003 9.434 9.468 9.405 9.439 555,168 +0.01(+0.06%)
Aug 13, 2003 9.516 9.516 9.407 9.434 979,693 -0.02(-0.17%)
Aug 12, 2003 9.249 9.450 9.240 9.450 1,294,645 +0.25(+2.67%)
Aug 11, 2003 9.254 9.281 9.160 9.204 500,382 -0.05(-0.54%)
Aug 08, 2003 9.138 9.254 9.108 9.254 880,235 +0.11(+1.17%)
Aug 07, 2003 9.074 9.167 9.007 9.147 504,034 +0.10(+1.06%)
Aug 06, 2003 9.064 9.073 8.996 9.051 562,754 -0.01(-0.14%)
Aug 05, 2003 9.138 9.165 9.042 9.064 647,603 -0.08(-0.91%)
Aug 04, 2003 9.176 9.176 9.078 9.147 793,981 -0.03(-0.31%)
Aug 01, 2003 9.130 9.219 9.076 9.176 1,028,860 +0.03(+0.35%)
Jul 31, 2003 9.245 9.386 9.138 9.144 1,224,968 -0.06(-0.62%)
Jul 30, 2003 9.290 9.318 9.186 9.201 835,001 -0.06(-0.67%)
Jul 29, 2003 9.254 9.308 9.183 9.263 1,352,241 +0.01(+0.13%)
Jul 28, 2003 9.153 9.270 9.153 9.251 1,974,839 +0.10(+1.07%)
Jul 25, 2003 8.827 9.170 8.783 9.153 1,965,567 +0.33(+3.69%)
Jul 24, 2003 9.090 9.325 8.811 8.827 7,153,981 -0.06(-0.66%)
Jul 23, 2003 8.854 8.928 8.783 8.886 1,549,472 +0.06(+0.71%)
Jul 22, 2003 8.720 8.854 8.701 8.823 1,432,594 +0.14(+1.60%)
Jul 21, 2003 8.779 8.779 8.649 8.685 714,751 -0.07(-0.81%)
Jul 18, 2003 8.694 8.781 8.590 8.756 848,487 +0.11(+1.23%)
Jul 17, 2003 8.542 8.669 8.542 8.649 1,107,528 +0.08(+0.98%)
Jul 16, 2003 8.651 8.702 8.528 8.565 994,584 -0.04(-0.48%)
Jul 15, 2003 8.558 8.631 8.524 8.606 915,354 +0.05(+0.58%)
Jul 14, 2003 8.765 8.774 8.542 8.556 1,627,296 -0.15(-1.76%)
Jul 11, 2003 8.791 8.889 8.706 8.710 1,010,879 -0.11(-1.21%)
Jul 10, 2003 8.809 8.827 8.767 8.816 1,554,529 -0.01(-0.08%)
Jul 09, 2003 8.800 8.841 8.775 8.823 1,988,606 +0.00(+0.02%)
Jul 08, 2003 8.886 8.886 8.694 8.822 3,638,379 -0.06(-0.72%)
Jul 07, 2003 8.783 8.943 8.779 8.886 1,491,314 +0.13(+1.44%)
Jul 03, 2003 8.734 8.818 8.722 8.759 758,581 -0.02(-0.22%)
Jul 02, 2003 8.756 8.818 8.706 8.779 1,146,862 +0.02(+0.26%)
Jul 01, 2003 8.702 8.809 8.676 8.756 1,110,899 +0.04(+0.45%)
Jun 30, 2003 8.658 8.774 8.619 8.717 1,602,572 +0.06(+0.68%)
Jun 27, 2003 8.774 8.774 8.658 8.658 1,430,346 -0.11(-1.20%)
Jun 26, 2003 8.729 8.786 8.686 8.763 1,137,590 +0.04(+0.43%)
Jun 25, 2003 8.863 8.927 8.720 8.726 1,532,052 -0.11(-1.19%)
Jun 24, 2003 8.706 8.927 8.706 8.831 2,080,478 +0.03(+0.34%)
Jun 23, 2003 8.880 8.900 8.742 8.800 1,937,191 -0.16(-1.83%)
Jun 20, 2003 9.114 9.133 8.921 8.964 2,587,885 -0.12(-1.37%)
Jun 19, 2003 9.523 9.523 9.076 9.089 3,138,559 -0.45(-4.68%)
Jun 18, 2003 9.405 9.574 9.405 9.535 728,518 +0.02(+0.17%)
Jun 17, 2003 9.619 9.655 9.498 9.519 548,987 -0.09(-0.91%)
Jun 16, 2003 9.539 9.608 9.528 9.606 694,804 +0.08(+0.86%)
Jun 13, 2003 9.512 9.558 9.441 9.525 1,152,762 +0.03(+0.32%)
Jun 12, 2003 9.601 9.601 9.400 9.494 1,744,455 -0.07(-0.74%)
Jun 11, 2003 9.646 9.663 9.512 9.566 1,065,665 -0.04(-0.46%)
Jun 10, 2003 9.637 9.637 9.503 9.610 1,240,701 -0.03(-0.30%)
Jun 09, 2003 9.610 9.687 9.548 9.639 1,497,776 -0.05(-0.51%)
Jun 06, 2003 9.779 9.841 9.615 9.688 2,015,859 -0.10(-1.02%)
Jun 05, 2003 9.690 9.827 9.667 9.788 659,684 +0.11(+1.10%)
Jun 04, 2003 9.646 9.735 9.640 9.681 514,149 +0.05(+0.48%)
Jun 03, 2003 9.797 9.797 9.564 9.635 1,453,947 -0.17(-1.78%)
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.