Skip to main content

Molson Coors Brewing (NY: TAP )

67.05 -0.29 (-0.43%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 65.80 67.27 65.61 67.17 2,414,724 +1.36(+2.06%)
Nov 29, 2017 67.18 67.32 65.58 65.81 2,325,312 -1.42(-2.11%)
Nov 28, 2017 67.90 68.16 67.07 67.23 1,638,298 -0.68(-1.01%)
Nov 27, 2017 68.10 68.22 67.52 67.92 1,112,156 -0.25(-0.36%)
Nov 24, 2017 68.39 68.39 68.01 68.16 343,603 +0.11(+0.16%)
Nov 22, 2017 68.11 68.31 67.82 68.05 1,721,839 +0.19(+0.28%)
Nov 21, 2017 67.94 68.53 67.76 67.86 1,020,028 +0.10(+0.15%)
Nov 20, 2017 68.00 68.16 67.63 67.76 1,384,398 -0.41(-0.60%)
Nov 17, 2017 67.80 68.42 67.49 68.17 875,216 +0.16(+0.24%)
Nov 16, 2017 67.41 68.60 67.25 68.01 1,207,228 +0.60(+0.89%)
Nov 15, 2017 68.87 70.16 67.33 67.41 1,677,813 -1.48(-2.15%)
Nov 14, 2017 68.87 69.52 68.55 68.89 1,007,426 -0.27(-0.40%)
Nov 13, 2017 68.58 69.50 68.58 69.17 1,148,618 +0.43(+0.62%)
Nov 10, 2017 68.93 69.12 68.53 68.74 1,510,162 -0.16(-0.24%)
Nov 09, 2017 67.96 69.11 67.96 68.90 1,106,345 +0.77(+1.13%)
Nov 08, 2017 67.76 68.28 67.26 68.13 1,437,886 +0.64(+0.95%)
Nov 07, 2017 67.28 67.98 67.28 67.49 1,399,425 -0.01(-0.01%)
Nov 06, 2017 68.13 68.32 67.27 67.50 1,442,222 -0.74(-1.09%)
Nov 03, 2017 67.72 68.71 67.72 68.24 1,508,132 +0.58(+0.86%)
Nov 02, 2017 69.09 69.18 67.16 67.66 2,935,206 -1.68(-2.42%)
Nov 01, 2017 69.81 71.29 68.66 69.34 2,924,233 +0.15(+0.21%)
Oct 31, 2017 67.80 69.27 67.69 69.19 2,351,549 +1.64(+2.43%)
Oct 30, 2017 66.91 67.83 66.89 67.55 1,750,054 +0.44(+0.66%)
Oct 27, 2017 68.57 68.68 66.82 67.10 2,671,073 -1.66(-2.41%)
Oct 26, 2017 70.16 70.16 68.75 68.76 2,348,080 -1.62(-2.30%)
Oct 25, 2017 71.39 71.39 69.48 70.38 2,868,594 -1.12(-1.57%)
Oct 24, 2017 71.36 71.59 70.88 71.50 989,903 -0.03(-0.05%)
Oct 23, 2017 71.44 71.60 71.13 71.54 1,521,164 +0.31(+0.43%)
Oct 20, 2017 71.75 71.75 71.00 71.23 1,328,410 -0.28(-0.39%)
Oct 19, 2017 70.59 71.76 70.56 71.51 1,917,349 +0.84(+1.19%)
Oct 18, 2017 71.00 71.06 70.55 70.67 2,091,321 -0.09(-0.12%)
Oct 17, 2017 70.73 71.02 70.36 70.76 1,582,824 -0.04(-0.06%)
Oct 16, 2017 71.37 71.76 70.59 70.80 1,565,155 -0.72(-1.00%)
Oct 13, 2017 72.48 72.65 71.40 71.52 1,445,018 -0.65(-0.90%)
Oct 12, 2017 71.80 72.20 71.68 72.17 943,096 +0.18(+0.25%)
Oct 11, 2017 71.83 72.11 71.60 71.99 2,092,288 +0.15(+0.20%)
Oct 10, 2017 70.47 71.95 70.47 71.84 1,952,787 +1.46(+2.08%)
Oct 09, 2017 71.14 71.35 70.23 70.38 1,209,016 -0.79(-1.11%)
Oct 06, 2017 70.84 71.23 70.74 71.17 1,013,687 +0.06(+0.08%)
Oct 05, 2017 71.60 72.01 70.98 71.11 1,717,547 -0.06(-0.08%)
Oct 04, 2017 70.10 71.63 70.10 71.17 1,393,984 +1.08(+1.54%)
Oct 03, 2017 70.35 70.71 69.90 70.09 1,167,812 -0.09(-0.12%)
Oct 02, 2017 69.96 70.34 69.66 70.17 2,764,609 +0.33(+0.47%)
Sep 29, 2017 69.78 70.41 69.65 69.85 1,886,539 +0.25(+0.36%)
Sep 28, 2017 69.89 70.15 69.23 69.60 1,961,052 -0.44(-0.62%)
Sep 27, 2017 70.35 70.46 69.79 70.04 1,706,930 -0.42(-0.59%)
Sep 26, 2017 70.32 70.90 70.11 70.46 1,439,064 +0.11(+0.16%)
Sep 25, 2017 70.87 71.01 70.08 70.35 2,579,878 -0.50(-0.71%)
Sep 22, 2017 70.85 71.18 70.59 70.85 1,725,052 +0.00(+0.00%)
Sep 21, 2017 71.48 71.48 70.28 70.85 1,797,079 -0.57(-0.80%)
Sep 20, 2017 72.94 73.22 71.17 71.42 2,077,941 -1.70(-2.33%)
Sep 19, 2017 73.70 73.94 72.90 73.13 1,277,400 -0.56(-0.77%)
Sep 18, 2017 74.65 74.65 73.49 73.69 1,644,825 -0.96(-1.28%)
Sep 15, 2017 74.85 75.19 74.14 74.65 2,015,314 -0.44(-0.59%)
Sep 14, 2017 75.64 76.26 75.02 75.09 1,331,325 -0.69(-0.91%)
Sep 13, 2017 76.05 76.46 75.54 75.79 2,007,831 -0.96(-1.25%)
Sep 12, 2017 76.63 77.22 76.35 76.75 793,996 +0.25(+0.32%)
Sep 11, 2017 75.76 76.62 75.63 76.50 1,395,843 +0.99(+1.31%)
Sep 08, 2017 75.36 75.65 74.98 75.50 2,088,254 +0.27(+0.35%)
Sep 07, 2017 76.04 76.29 75.15 75.24 1,808,553 -0.67(-0.88%)
Sep 06, 2017 76.16 76.44 75.60 75.91 2,323,344 -0.14(-0.18%)
Sep 05, 2017 76.75 77.10 75.76 76.04 1,507,955 -0.98(-1.28%)
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.