Skip to main content

Molson Coors Brewing (NY: TAP )

67.08 -0.26 (-0.39%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.37 56.83 53.69 56.04 7,109,405 +5.07(+9.95%)
Oct 30, 2018 49.74 51.17 49.47 50.97 5,448,911 +1.42(+2.86%)
Oct 29, 2018 49.29 49.92 49.08 49.55 3,771,562 +0.78(+1.60%)
Oct 26, 2018 49.63 49.80 48.61 48.77 4,131,082 -0.99(-1.99%)
Oct 25, 2018 50.97 51.08 49.60 49.76 4,689,334 -2.20(-4.23%)
Oct 24, 2018 51.27 52.79 51.27 51.96 2,350,656 +0.91(+1.78%)
Oct 23, 2018 51.32 51.65 49.92 51.05 2,096,931 -0.52(-1.00%)
Oct 22, 2018 52.60 52.83 51.54 51.56 1,455,412 -0.88(-1.69%)
Oct 19, 2018 51.83 52.92 51.83 52.45 914,160 +0.81(+1.58%)
Oct 18, 2018 52.31 52.87 51.44 51.63 1,241,152 -0.53(-1.01%)
Oct 17, 2018 52.20 52.81 51.49 52.16 1,677,372 -0.58(-1.10%)
Oct 16, 2018 52.53 53.02 52.04 52.73 1,400,237 +0.49(+0.94%)
Oct 15, 2018 52.03 52.70 52.01 52.24 1,514,533 +0.30(+0.57%)
Oct 12, 2018 52.53 52.70 51.48 51.95 1,365,644 -0.23(-0.44%)
Oct 11, 2018 53.72 54.04 52.11 52.17 2,741,987 -1.51(-2.81%)
Oct 10, 2018 53.88 54.77 53.66 53.68 1,529,729 -0.37(-0.68%)
Oct 09, 2018 54.61 54.63 53.89 54.05 1,399,851 -0.89(-1.63%)
Oct 08, 2018 54.35 55.24 54.20 54.94 1,307,352 +0.75(+1.39%)
Oct 05, 2018 53.98 54.62 53.72 54.19 2,032,876 +0.46(+0.85%)
Oct 04, 2018 53.51 54.07 53.23 53.73 2,429,383 +0.02(+0.03%)
Oct 03, 2018 54.80 55.06 53.39 53.72 2,604,996 -0.62(-1.14%)
Oct 02, 2018 53.51 54.40 53.51 54.34 2,037,854 +0.74(+1.39%)
Oct 01, 2018 53.92 54.07 53.50 53.59 1,884,761 -0.25(-0.47%)
Sep 28, 2018 53.86 54.24 53.61 53.85 1,820,211 -0.21(-0.39%)
Sep 27, 2018 54.34 54.70 53.79 54.06 1,052,104 -0.46(-0.85%)
Sep 26, 2018 54.47 55.07 54.06 54.52 1,728,656 +0.38(+0.70%)
Sep 25, 2018 54.97 54.97 53.69 54.14 2,404,838 -0.56(-1.02%)
Sep 24, 2018 56.19 56.47 54.49 54.70 3,532,209 -2.01(-3.55%)
Sep 21, 2018 56.93 57.11 56.34 56.72 3,367,226 -0.12(-0.22%)
Sep 20, 2018 56.72 57.76 56.33 56.84 2,494,368 +0.56(+1.00%)
Sep 19, 2018 55.64 57.12 55.64 56.28 1,966,516 +0.36(+0.64%)
Sep 18, 2018 56.27 56.48 55.59 55.92 1,475,550 -0.15(-0.27%)
Sep 17, 2018 55.42 56.26 55.16 56.07 1,818,448 +0.79(+1.43%)
Sep 14, 2018 55.40 55.41 54.84 55.28 1,736,493 -0.30(-0.54%)
Sep 13, 2018 55.57 55.82 55.07 55.58 1,058,426 +0.35(+0.63%)
Sep 12, 2018 54.92 55.53 54.81 55.23 1,814,848 +0.22(+0.40%)
Sep 11, 2018 56.08 56.46 54.89 55.01 2,585,133 -1.66(-2.94%)
Sep 10, 2018 55.93 57.05 55.76 56.67 2,203,269 +0.83(+1.49%)
Sep 07, 2018 57.35 57.37 55.42 55.84 2,914,029 -2.30(-3.96%)
Sep 06, 2018 57.66 58.34 57.24 58.15 1,563,038 +0.67(+1.16%)
Sep 05, 2018 56.38 57.70 56.36 57.48 1,517,909 +0.67(+1.17%)
Sep 04, 2018 58.13 58.43 56.47 56.81 2,754,237 -1.62(-2.77%)
Aug 31, 2018 58.43 58.43 58.43 0 -0.17(-0.28%)
Aug 30, 2018 58.61 59.03 58.29 58.60 1,045,578 -0.09(-0.15%)
Aug 29, 2018 58.49 58.81 57.84 58.69 2,045,245 +0.37(+0.64%)
Aug 28, 2018 59.06 59.55 58.12 58.31 1,366,205 -0.85(-1.44%)
Aug 27, 2018 59.27 59.58 58.24 59.17 1,189,952 -0.03(-0.06%)
Aug 24, 2018 59.70 60.16 59.18 59.20 1,136,590 -0.06(-0.10%)
Aug 23, 2018 59.21 59.65 59.02 59.26 1,505,604 -0.09(-0.15%)
Aug 22, 2018 59.48 59.49 58.98 59.35 1,058,020 -0.04(-0.07%)
Aug 21, 2018 59.96 60.02 59.37 59.39 1,456,511 -0.37(-0.63%)
Aug 20, 2018 59.62 60.01 59.27 59.77 1,894,343 +0.10(+0.17%)
Aug 17, 2018 59.33 60.09 59.02 59.66 1,697,013 +0.58(+0.99%)
Aug 16, 2018 58.66 59.36 58.49 59.08 1,523,308 +0.62(+1.06%)
Aug 15, 2018 58.25 58.54 57.69 58.46 1,923,666 -0.18(-0.31%)
Aug 14, 2018 57.34 58.91 57.27 58.65 1,863,401 +1.70(+2.98%)
Aug 13, 2018 56.67 57.19 56.20 56.95 2,795,919 -0.02(-0.03%)
Aug 10, 2018 57.44 57.79 56.74 56.97 2,661,466 -0.94(-1.62%)
Aug 09, 2018 57.72 58.51 57.55 57.91 2,197,848 -0.03(-0.06%)
Aug 08, 2018 59.92 60.02 57.90 57.94 2,936,394 -1.93(-3.23%)
Aug 07, 2018 60.24 60.31 59.35 59.87 1,823,176 -0.23(-0.38%)
Aug 06, 2018 60.33 60.86 60.00 60.10 2,453,797 -0.12(-0.20%)
Aug 03, 2018 60.09 60.78 59.79 60.22 2,530,237 +0.32(+0.54%)
Aug 02, 2018 60.73 60.88 59.02 59.90 5,469,946 -0.44(-0.72%)
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.