Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 71.96 72.38 71.52 72.24 1,210,826 +0.46(+0.65%)
Jan 30, 2018 71.75 72.20 71.74 71.78 1,139,496 +0.00(+0.00%)
Jan 29, 2018 72.34 72.77 71.77 71.78 937,194 -0.78(-1.08%)
Jan 26, 2018 71.94 72.60 71.58 72.56 1,137,496 +0.52(+0.72%)
Jan 25, 2018 72.14 72.37 71.62 72.05 1,052,702 -0.09(-0.12%)
Jan 24, 2018 71.86 72.31 71.50 72.13 1,034,104 +0.54(+0.76%)
Jan 23, 2018 72.29 72.30 71.53 71.59 1,218,410 -0.69(-0.95%)
Jan 22, 2018 71.98 72.33 71.68 72.28 1,545,252 +0.25(+0.35%)
Jan 19, 2018 71.80 72.20 71.58 72.03 1,425,422 +0.45(+0.62%)
Jan 18, 2018 72.79 72.79 71.45 71.58 1,367,440 -1.23(-1.69%)
Jan 17, 2018 73.09 73.40 72.66 72.81 1,268,736 -0.03(-0.05%)
Jan 16, 2018 73.12 73.15 72.56 72.85 2,130,024 -0.14(-0.19%)
Jan 12, 2018 72.98 72.98 72.98 0 +0.34(+0.46%)
Jan 11, 2018 73.46 73.83 72.54 72.65 1,051,441 -0.62(-0.84%)
Jan 10, 2018 73.74 73.27 2,087,406 +1.36(+1.89%)
Jan 09, 2018 72.12 72.42 70.99 71.91 1,677,708 -0.16(-0.23%)
Jan 08, 2018 71.25 72.42 70.99 72.07 1,851,475 +0.77(+1.07%)
Jan 05, 2018 70.88 71.43 70.55 71.31 1,403,127 +0.80(+1.13%)
Jan 04, 2018 70.35 70.89 70.15 70.51 1,123,525 +0.47(+0.68%)
Jan 03, 2018 70.43 70.76 69.86 70.03 1,547,870 -0.68(-0.96%)
Jan 02, 2018 70.71 71.03 70.20 70.71 1,321,153 +0.15(+0.21%)
Dec 29, 2017 70.57 70.57 70.57 0 +0.03(+0.05%)
Dec 28, 2017 70.38 70.64 70.02 70.53 768,074 +0.30(+0.43%)
Dec 27, 2017 70.52 70.82 70.20 70.23 781,818 -0.12(-0.17%)
Dec 26, 2017 69.81 70.45 69.78 70.35 650,166 +0.62(+0.89%)
Dec 22, 2017 69.95 70.12 69.54 69.73 934,053 -0.07(-0.10%)
Dec 21, 2017 69.39 70.13 69.29 69.80 1,748,761 +0.51(+0.73%)
Dec 20, 2017 69.36 69.51 68.39 69.29 1,285,503 -0.09(-0.14%)
Dec 19, 2017 69.79 70.04 69.33 69.39 1,771,015 -0.13(-0.19%)
Dec 18, 2017 69.28 70.02 69.28 69.52 1,763,156 +0.90(+1.32%)
Dec 15, 2017 68.43 69.26 68.31 68.61 2,740,731 +0.37(+0.54%)
Dec 14, 2017 68.36 69.07 68.17 68.25 1,231,857 -0.11(-0.16%)
Dec 13, 2017 68.88 68.98 68.11 68.36 1,083,056 -0.56(-0.81%)
Dec 12, 2017 68.92 69.69 68.86 68.92 1,108,155 -0.55(-0.79%)
Dec 11, 2017 68.79 69.66 68.52 69.47 1,138,813 +0.56(+0.81%)
Dec 08, 2017 68.74 68.94 67.94 68.91 1,140,006 +0.16(+0.24%)
Dec 07, 2017 68.98 69.48 68.67 68.74 954,435 -0.96(-1.38%)
Dec 06, 2017 69.28 69.97 69.10 69.71 1,559,600 +0.64(+0.93%)
Dec 05, 2017 69.39 69.69 68.52 69.06 1,452,403 -0.16(-0.24%)
Dec 04, 2017 68.41 69.65 67.94 69.23 1,845,796 +1.12(+1.64%)
Dec 01, 2017 67.26 68.48 67.14 68.11 1,728,068 +0.95(+1.42%)
Nov 30, 2017 65.79 67.26 65.59 67.15 2,415,379 +1.36(+2.06%)
Nov 29, 2017 67.16 67.30 65.56 65.79 2,325,943 -1.42(-2.11%)
Nov 28, 2017 67.88 68.15 67.05 67.21 1,638,742 -0.68(-1.01%)
Nov 27, 2017 68.08 68.20 67.50 67.90 1,112,457 -0.25(-0.36%)
Nov 24, 2017 68.37 68.37 67.99 68.15 343,696 +0.11(+0.16%)
Nov 22, 2017 68.09 68.29 67.80 68.03 1,722,306 +0.19(+0.28%)
Nov 21, 2017 67.92 68.51 67.74 67.85 1,020,304 +0.10(+0.15%)
Nov 20, 2017 67.98 68.15 67.62 67.74 1,384,773 -0.41(-0.60%)
Nov 17, 2017 67.78 68.40 67.47 68.15 875,453 +0.16(+0.24%)
Nov 16, 2017 67.39 68.58 67.23 67.99 1,207,556 +0.60(+0.89%)
Nov 15, 2017 68.86 70.14 67.32 67.39 1,678,268 -1.48(-2.15%)
Nov 14, 2017 68.86 69.50 68.53 68.87 1,007,699 -0.27(-0.40%)
Nov 13, 2017 68.56 69.48 68.56 69.15 1,148,929 +0.43(+0.62%)
Nov 10, 2017 68.92 69.10 68.51 68.72 1,510,571 -0.16(-0.24%)
Nov 09, 2017 67.94 69.09 67.94 68.88 1,106,645 +0.77(+1.13%)
Nov 08, 2017 67.74 68.27 67.24 68.11 1,438,276 +0.64(+0.95%)
Nov 07, 2017 67.26 67.97 67.26 67.47 1,399,805 -0.01(-0.01%)
Nov 06, 2017 68.11 68.30 67.26 67.48 1,442,613 -0.74(-1.09%)
Nov 03, 2017 67.70 68.69 67.70 68.22 1,508,541 +0.58(+0.86%)
Nov 02, 2017 69.07 69.16 67.14 67.64 2,936,002 -1.68(-2.42%)
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.