Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 79.97 80.64 79.17 79.38 3,535,691 -0.41(-0.51%)
May 30, 2017 79.90 80.22 79.37 79.79 1,921,372 -0.42(-0.52%)
May 26, 2017 78.78 80.43 78.56 80.21 2,070,632 +1.28(+1.62%)
May 25, 2017 79.18 79.37 78.75 78.93 1,851,189 +0.18(+0.23%)
May 24, 2017 78.95 79.13 78.38 78.74 1,651,375 -0.34(-0.43%)
May 23, 2017 79.47 79.64 78.63 79.08 2,761,347 -0.27(-0.34%)
May 22, 2017 78.88 79.63 78.62 79.35 2,641,468 +0.87(+1.10%)
May 19, 2017 77.43 78.56 77.16 78.48 2,361,323 +1.34(+1.74%)
May 18, 2017 77.42 77.43 76.96 77.14 1,986,304 -0.43(-0.55%)
May 17, 2017 78.43 78.79 77.38 77.57 1,730,807 -0.87(-1.11%)
May 16, 2017 78.42 78.88 78.34 78.43 1,161,003 -0.01(-0.01%)
May 15, 2017 77.96 78.61 77.96 78.44 1,151,782 +0.28(+0.36%)
May 12, 2017 77.93 78.37 77.57 78.16 1,568,004 +0.21(+0.27%)
May 11, 2017 77.19 77.97 77.13 77.95 1,338,963 +0.56(+0.72%)
May 10, 2017 77.27 77.43 76.91 77.39 1,119,293 +0.02(+0.02%)
May 09, 2017 78.11 78.28 77.20 77.38 1,528,413 -0.94(-1.20%)
May 08, 2017 77.90 78.38 77.63 78.32 2,862,651 +0.68(+0.87%)
May 05, 2017 76.97 77.73 76.84 77.64 2,378,426 +1.16(+1.52%)
May 04, 2017 75.65 77.83 75.37 76.48 4,296,521 +0.70(+0.92%)
May 03, 2017 76.73 77.58 74.43 75.78 9,848,057 -3.73(-4.69%)
May 02, 2017 79.39 79.79 78.78 79.51 2,353,616 +0.08(+0.11%)
May 01, 2017 79.99 80.42 79.40 79.43 1,110,625 -0.53(-0.66%)
Apr 28, 2017 79.84 80.09 79.35 79.95 1,149,568 +0.09(+0.11%)
Apr 27, 2017 80.21 80.59 79.68 79.86 1,582,602 -0.04(-0.05%)
Apr 26, 2017 80.40 80.69 79.87 79.90 1,165,807 -0.58(-0.71%)
Apr 25, 2017 80.33 80.85 80.31 80.48 1,458,248 +0.40(+0.50%)
Apr 24, 2017 79.73 80.39 79.62 80.08 1,421,277 +0.98(+1.24%)
Apr 21, 2017 79.19 79.38 78.86 79.09 2,167,883 -0.16(-0.20%)
Apr 20, 2017 79.61 79.70 78.88 79.25 1,927,703 -0.93(-1.15%)
Apr 19, 2017 80.31 80.56 79.84 80.18 1,767,723 -0.13(-0.17%)
Apr 18, 2017 79.19 80.54 78.98 80.31 1,410,592 +0.99(+1.25%)
Apr 17, 2017 79.03 79.36 78.77 79.32 810,815 +0.48(+0.60%)
Apr 13, 2017 79.63 79.72 78.84 78.84 1,026,557 -0.83(-1.05%)
Apr 12, 2017 79.65 79.81 79.35 79.68 1,001,664 -0.02(-0.02%)
Apr 11, 2017 79.85 79.85 78.97 79.69 1,309,978 -0.26(-0.32%)
Apr 10, 2017 79.43 80.13 79.26 79.95 992,313 +0.43(+0.55%)
Apr 07, 2017 79.93 80.24 79.36 79.52 1,194,156 -0.53(-0.66%)
Apr 06, 2017 79.73 80.88 79.71 80.04 1,738,524 +0.45(+0.57%)
Apr 05, 2017 79.59 80.24 79.30 79.59 1,734,873 -0.11(-0.14%)
Apr 04, 2017 79.44 79.84 78.88 79.70 1,845,179 +0.11(+0.14%)
Apr 03, 2017 80.03 80.27 79.36 79.59 1,593,032 -0.21(-0.26%)
Mar 31, 2017 79.50 80.19 79.38 79.80 1,743,434 +0.12(+0.15%)
Mar 30, 2017 80.22 80.51 79.63 79.69 1,568,312 -0.91(-1.13%)
Mar 29, 2017 80.19 80.66 79.83 80.59 1,338,158 +0.30(+0.37%)
Mar 28, 2017 80.25 80.52 79.62 80.29 1,670,137 -0.13(-0.17%)
Mar 27, 2017 80.54 80.86 80.16 80.43 1,237,868 -0.47(-0.58%)
Mar 24, 2017 81.12 81.49 80.66 80.89 703,626 -0.19(-0.24%)
Mar 23, 2017 80.95 81.64 80.93 81.09 1,046,845 -0.22(-0.27%)
Mar 22, 2017 81.92 82.09 81.18 81.30 1,063,870 -0.43(-0.53%)
Mar 21, 2017 82.34 83.09 81.71 81.74 2,183,603 -0.51(-0.62%)
Mar 20, 2017 82.21 82.44 81.69 82.25 1,563,529 +0.22(+0.26%)
Mar 17, 2017 82.34 82.85 80.89 82.03 1,933,744 +0.13(+0.15%)
Mar 16, 2017 81.69 82.12 81.40 81.90 1,175,754 +0.28(+0.34%)
Mar 15, 2017 80.99 81.99 80.88 81.63 1,177,132 +0.66(+0.81%)
Mar 14, 2017 81.34 81.81 80.88 80.97 882,507 -0.32(-0.39%)
Mar 13, 2017 80.73 81.34 80.59 81.29 1,792,127 +0.33(+0.40%)
Mar 10, 2017 81.19 81.19 80.44 80.96 1,024,671 +0.26(+0.32%)
Mar 09, 2017 80.57 80.99 80.23 80.70 1,557,807 +0.02(+0.02%)
Mar 08, 2017 80.68 81.03 80.25 80.69 2,342,036 -0.18(-0.23%)
Mar 07, 2017 81.90 82.02 80.70 80.87 1,854,234 -1.03(-1.26%)
Mar 06, 2017 82.96 83.09 81.84 81.90 1,184,004 -1.35(-1.62%)
Mar 03, 2017 82.00 83.26 81.93 83.25 2,293,278 +1.13(+1.38%)
Mar 02, 2017 82.52 83.00 82.05 82.12 1,715,950 -0.98(-1.17%)
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.