Molson Coors Brewing (NY: TAP )

51.26 USD -0.48 (-0.94%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 95.24 96.68 94.91 96.52 1,299,295 +1.05(+1.10%)
Jan 30, 2017 95.51 95.54 94.42 95.47 1,179,788 +0.12(+0.13%)
Jan 27, 2017 95.99 96.46 95.18 95.35 1,017,448 -0.69(-0.72%)
Jan 26, 2017 97.09 97.43 95.93 96.04 1,304,976 -0.95(-0.98%)
Jan 25, 2017 97.30 97.85 96.69 96.99 2,238,881 +0.11(+0.11%)
Jan 24, 2017 96.19 97.27 94.50 96.88 2,209,321 +0.69(+0.72%)
Jan 23, 2017 97.06 97.63 95.84 96.19 1,698,117 -1.43(-1.46%)
Jan 20, 2017 97.96 98.14 97.14 97.62 908,163 +0.08(+0.08%)
Jan 19, 2017 97.99 98.47 97.42 97.54 993,586 -0.66(-0.67%)
Jan 18, 2017 98.00 99.22 97.93 98.20 1,138,538 +0.29(+0.30%)
Jan 17, 2017 97.53 98.84 97.53 97.91 1,339,402 +0.29(+0.30%)
Jan 13, 2017 97.62 97.62 97.62 0 +2.19(+2.29%)
Jan 12, 2017 95.39 95.72 94.85 95.43 2,101,483 -0.24(-0.25%)
Jan 11, 2017 96.49 96.95 95.61 95.67 1,591,202 -0.74(-0.77%)
Jan 10, 2017 98.33 98.71 95.88 96.41 2,558,125 -1.87(-1.90%)
Jan 09, 2017 99.68 99.68 97.93 98.28 1,347,704 -1.51(-1.51%)
Jan 06, 2017 99.67 100.20 99.32 99.79 880,151 +0.11(+0.11%)
Jan 05, 2017 99.48 100.28 99.01 99.68 2,072,718 +0.27(+0.27%)
Jan 04, 2017 98.43 99.49 98.22 99.41 1,213,369 +1.53(+1.56%)
Jan 03, 2017 97.89 98.59 97.22 97.88 1,105,063 +0.57(+0.59%)
Dec 30, 2016 97.31 97.31 97.31 0 -0.71(-0.72%)
Dec 29, 2016 97.29 98.10 97.21 98.02 624,625 +1.06(+1.09%)
Dec 28, 2016 97.35 97.58 96.67 96.96 569,204 -0.53(-0.54%)
Dec 27, 2016 97.68 98.04 97.33 97.49 600,919 -0.25(-0.26%)
Dec 23, 2016 97.74 97.74 97.74 0 +0.90(+0.93%)
Dec 22, 2016 96.93 97.36 96.09 96.84 684,266 -0.47(-0.48%)
Dec 21, 2016 96.36 97.52 96.22 97.31 1,122,219 +1.30(+1.35%)
Dec 20, 2016 97.34 97.59 95.47 96.01 1,529,691 -1.58(-1.62%)
Dec 19, 2016 98.19 98.52 97.00 97.59 1,144,401 -0.26(-0.27%)
Dec 16, 2016 97.75 98.49 97.01 97.85 2,058,892 +0.37(+0.38%)
Dec 15, 2016 97.77 98.64 97.38 97.48 1,857,201 -1.32(-1.34%)
Dec 14, 2016 99.95 100.25 98.21 98.80 1,648,453 -1.03(-1.03%)
Dec 13, 2016 100.14 100.43 99.53 99.83 1,663,435 +0.43(+0.43%)
Dec 12, 2016 98.73 99.81 98.70 99.40 1,757,615 +0.36(+0.36%)
Dec 09, 2016 98.43 99.09 98.21 99.04 1,135,737 +0.93(+0.95%)
Dec 08, 2016 96.90 98.41 96.31 98.11 1,602,030 +0.98(+1.01%)
Dec 07, 2016 95.64 97.39 95.28 97.13 2,130,670 +1.65(+1.73%)
Dec 06, 2016 95.52 95.70 94.85 95.48 1,485,198 -0.05(-0.05%)
Dec 05, 2016 95.63 96.72 95.23 95.53 1,732,765 -0.10(-0.10%)
Dec 02, 2016 94.96 95.85 94.74 95.63 1,796,031 +0.97(+1.02%)
Dec 01, 2016 97.73 98.25 94.10 94.66 3,214,603 -3.37(-3.44%)
Nov 30, 2016 99.64 100.25 98.03 98.03 1,819,359 -2.02(-2.02%)
Nov 29, 2016 99.65 100.51 99.52 100.05 1,233,125 +0.22(+0.22%)
Nov 28, 2016 99.34 100.21 98.79 99.83 1,526,179 +0.09(+0.09%)
Nov 25, 2016 98.83 100.77 98.41 99.74 716,927 +0.85(+0.86%)
Nov 23, 2016 98.89 98.89 98.89 0 -1.09(-1.09%)
Nov 22, 2016 98.84 100.34 98.46 99.98 1,881,962 +1.43(+1.45%)
Nov 21, 2016 96.83 98.96 97.07 98.55 1,408,930 +1.72(+1.78%)
Nov 18, 2016 97.29 97.82 96.55 96.83 1,480,545 -1.11(-1.13%)
Nov 17, 2016 97.35 98.00 97.25 97.94 1,098,039 +0.43(+0.44%)
Nov 16, 2016 97.46 97.92 96.40 97.51 1,219,079 -0.21(-0.21%)
Nov 15, 2016 97.12 98.15 97.07 97.72 1,783,124 +0.90(+0.93%)
Nov 14, 2016 98.80 98.81 96.09 96.82 2,878,633 -2.23(-2.25%)
Nov 11, 2016 99.44 99.83 98.22 99.05 1,674,892 -0.61(-0.61%)
Nov 10, 2016 102.13 102.64 98.21 99.66 4,565,616 -3.43(-3.33%)
Nov 09, 2016 103.11 104.62 102.70 103.09 2,326,846 -2.79(-2.64%)
Nov 08, 2016 104.51 106.35 104.49 105.88 1,819,042 +0.88(+0.84%)
Nov 07, 2016 103.93 105.12 103.86 105.00 1,789,851 +2.19(+2.13%)
Nov 04, 2016 103.36 104.00 102.62 102.81 1,448,496 -0.21(-0.20%)
Nov 03, 2016 103.98 104.22 101.90 103.02 1,918,741 -0.63(-0.61%)
Nov 02, 2016 104.88 105.19 103.55 103.65 2,462,004 -1.66(-1.58%)
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.