Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 79.08 80.28 78.81 80.15 1,564,711 +0.87(+1.10%)
Jan 30, 2017 79.31 79.33 78.40 79.28 1,420,791 +0.10(+0.13%)
Jan 27, 2017 79.71 80.10 79.03 79.18 1,225,289 -0.57(-0.72%)
Jan 26, 2017 80.62 80.91 79.66 79.75 1,571,552 -0.79(-0.98%)
Jan 25, 2017 80.80 81.25 80.29 80.54 2,696,233 +0.09(+0.11%)
Jan 24, 2017 79.87 80.77 78.47 80.45 2,660,634 +0.57(+0.72%)
Jan 23, 2017 80.60 81.07 79.58 79.87 2,045,003 -1.19(-1.46%)
Jan 20, 2017 81.34 81.49 80.66 81.06 1,093,679 +0.07(+0.08%)
Jan 19, 2017 81.37 81.77 80.89 80.99 1,196,552 -0.55(-0.67%)
Jan 18, 2017 81.38 82.39 81.32 81.54 1,371,115 +0.24(+0.30%)
Jan 17, 2017 80.99 82.07 80.99 81.30 1,613,011 +0.24(+0.30%)
Jan 13, 2017 81.06 81.06 81.06 0 +1.82(+2.29%)
Jan 12, 2017 79.21 79.48 78.76 79.24 2,530,767 -0.20(-0.25%)
Jan 11, 2017 80.12 80.50 79.39 79.44 1,916,248 -0.61(-0.77%)
Jan 10, 2017 81.65 81.97 79.62 80.06 3,080,691 -1.55(-1.90%)
Jan 09, 2017 82.77 82.77 81.32 81.61 1,623,009 -1.25(-1.51%)
Jan 06, 2017 82.76 83.20 82.47 82.86 1,059,945 +0.09(+0.11%)
Jan 05, 2017 82.61 83.27 82.22 82.77 2,496,126 +0.22(+0.27%)
Jan 04, 2017 81.73 82.61 81.56 82.55 1,461,232 +1.27(+1.56%)
Jan 03, 2017 81.29 81.87 80.73 81.28 1,330,802 +0.47(+0.59%)
Dec 30, 2016 80.80 80.80 80.80 0 -0.59(-0.72%)
Dec 29, 2016 80.79 81.46 80.72 81.39 752,221 +0.88(+1.09%)
Dec 28, 2016 80.84 81.03 80.27 80.51 685,479 -0.44(-0.54%)
Dec 27, 2016 81.11 81.41 80.82 80.95 723,672 -0.21(-0.26%)
Dec 23, 2016 81.16 81.16 81.16 0 +0.75(+0.93%)
Dec 22, 2016 80.49 80.85 79.79 80.41 824,045 -0.39(-0.48%)
Dec 21, 2016 80.01 80.98 79.90 80.80 1,351,462 +1.08(+1.35%)
Dec 20, 2016 80.83 81.04 79.28 79.72 1,842,171 -1.31(-1.62%)
Dec 19, 2016 81.53 81.81 80.55 81.04 1,378,175 -0.22(-0.27%)
Dec 16, 2016 81.17 81.78 80.55 81.25 2,479,476 +0.31(+0.38%)
Dec 15, 2016 81.19 81.91 80.86 80.94 2,236,584 -1.10(-1.34%)
Dec 14, 2016 83.00 83.25 81.55 82.04 1,985,194 -0.86(-1.03%)
Dec 13, 2016 83.15 83.39 82.65 82.90 2,003,236 +0.36(+0.43%)
Dec 12, 2016 81.98 82.88 81.96 82.54 2,116,655 +0.30(+0.36%)
Dec 09, 2016 81.73 82.28 81.55 82.24 1,367,742 +0.77(+0.95%)
Dec 08, 2016 80.46 81.72 79.97 81.47 1,929,288 +0.81(+1.01%)
Dec 07, 2016 79.42 80.87 79.12 80.65 2,565,917 +1.37(+1.73%)
Dec 06, 2016 79.32 79.47 78.76 79.28 1,788,589 -0.04(-0.05%)
Dec 05, 2016 79.41 80.31 79.08 79.33 2,086,729 -0.08(-0.10%)
Dec 02, 2016 78.85 79.59 78.67 79.41 2,162,919 +0.81(+1.02%)
Dec 01, 2016 81.15 81.58 78.14 78.60 3,871,272 -2.80(-3.44%)
Nov 30, 2016 82.74 83.25 81.40 81.40 2,191,012 -1.68(-2.02%)
Nov 29, 2016 82.75 83.46 82.64 83.08 1,485,024 +0.18(+0.22%)
Nov 28, 2016 82.49 83.21 82.03 82.90 1,837,942 +0.42(+0.50%)
Nov 25, 2016 81.73 83.33 81.38 82.48 866,942 +0.70(+0.86%)
Nov 23, 2016 81.78 81.78 81.78 0 -0.90(-1.09%)
Nov 22, 2016 81.74 82.98 81.42 82.68 2,275,758 +1.18(+1.45%)
Nov 21, 2016 80.07 81.84 80.27 81.50 1,703,745 +1.42(+1.78%)
Nov 18, 2016 80.45 80.89 79.84 80.07 1,790,345 -0.92(-1.13%)
Nov 17, 2016 80.50 81.04 80.42 80.99 1,327,801 +0.36(+0.44%)
Nov 16, 2016 80.60 80.98 79.72 80.64 1,474,168 -0.17(-0.21%)
Nov 15, 2016 80.31 81.17 80.27 80.81 2,156,238 +0.74(+0.93%)
Nov 14, 2016 81.70 81.71 79.46 80.07 3,480,980 -1.84(-2.25%)
Nov 11, 2016 82.23 82.56 81.22 81.91 2,025,359 -0.50(-0.61%)
Nov 10, 2016 84.46 84.88 81.22 82.41 5,520,960 -2.84(-3.33%)
Nov 09, 2016 85.27 86.52 84.93 85.25 2,813,733 -2.31(-2.64%)
Nov 08, 2016 86.43 87.94 86.41 87.56 2,199,672 +0.73(+0.84%)
Nov 07, 2016 85.95 86.93 85.89 86.83 2,164,373 +1.81(+2.13%)
Nov 04, 2016 85.47 86.00 84.86 85.02 1,751,590 -0.17(-0.20%)
Nov 03, 2016 85.99 86.19 84.27 85.19 2,320,233 -0.52(-0.61%)
Nov 02, 2016 86.73 86.99 85.63 85.71 2,977,172 -1.37(-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.