Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 59.15 59.77 58.64 59.23 2,104,187 +0.17(+0.29%)
Jun 28, 2018 59.15 59.74 58.61 59.05 1,888,300 +0.04(+0.07%)
Jun 27, 2018 59.39 60.11 58.82 59.01 2,173,547 -0.71(-1.20%)
Jun 26, 2018 60.47 60.53 59.31 59.72 2,308,606 -1.03(-1.69%)
Jun 25, 2018 60.06 61.77 60.05 60.75 2,555,071 +0.67(+1.12%)
Jun 22, 2018 59.25 60.28 58.96 60.08 2,962,443 +1.35(+2.30%)
Jun 21, 2018 59.38 59.41 58.47 58.73 1,685,833 -0.56(-0.94%)
Jun 20, 2018 58.86 59.36 58.30 59.29 3,196,829 +0.43(+0.72%)
Jun 19, 2018 58.05 59.01 57.89 58.86 1,970,673 +0.53(+0.91%)
Jun 18, 2018 58.42 58.55 57.80 58.33 2,970,857 -0.77(-1.30%)
Jun 15, 2018 59.17 58.08 59.10 3,892,128 +1.02(+1.75%)
Jun 14, 2018 57.56 58.15 57.15 58.08 2,377,084 +0.54(+0.94%)
Jun 13, 2018 57.62 58.38 57.12 57.54 2,367,077 +0.01(+0.02%)
Jun 12, 2018 56.43 57.60 56.15 57.53 2,694,381 +1.24(+2.20%)
Jun 11, 2018 55.48 56.50 55.29 56.29 3,510,118 +0.97(+1.75%)
Jun 08, 2018 54.67 55.34 54.64 55.33 1,678,167 +0.82(+1.50%)
Jun 07, 2018 53.52 54.76 53.49 54.51 2,789,513 +0.72(+1.34%)
Jun 06, 2018 54.59 53.79 3,313,338 +0.60(+1.13%)
Jun 05, 2018 53.43 53.59 52.95 53.19 2,400,506 -0.24(-0.46%)
Jun 04, 2018 54.13 54.25 53.19 53.43 1,524,879 -0.20(-0.37%)
Jun 01, 2018 53.66 53.97 53.38 53.63 1,539,725 +0.32(+0.60%)
May 31, 2018 54.40 54.47 52.87 53.31 3,029,200 -0.61(-1.12%)
May 30, 2018 53.57 54.19 53.23 53.91 1,924,889 +0.68(+1.28%)
May 29, 2018 52.77 53.45 52.77 53.23 2,544,694 +0.11(+0.21%)
May 25, 2018 53.12 53.12 53.12 0 -0.09(-0.16%)
May 24, 2018 53.36 53.44 52.57 53.20 2,157,369 -0.16(-0.29%)
May 23, 2018 52.84 53.55 52.60 53.36 2,069,715 +0.59(+1.11%)
May 22, 2018 52.47 53.01 52.32 52.77 2,856,515 +0.54(+1.04%)
May 21, 2018 52.31 52.61 52.08 52.23 1,603,304 +0.14(+0.27%)
May 18, 2018 52.24 52.31 51.73 52.09 1,779,430 -0.02(-0.03%)
May 17, 2018 51.83 52.31 51.72 52.11 2,605,976 +0.13(+0.25%)
May 16, 2018 51.93 52.32 51.81 51.98 2,213,557 +0.05(+0.10%)
May 15, 2018 51.76 52.30 51.51 51.92 2,791,924 -0.32(-0.61%)
May 14, 2018 52.77 53.16 52.17 52.24 2,411,399 -0.26(-0.49%)
May 11, 2018 53.03 53.14 52.18 52.50 1,592,613 -0.59(-1.11%)
May 10, 2018 52.70 53.26 52.22 53.09 2,862,130 +0.29(+0.54%)
May 09, 2018 52.23 52.82 51.87 52.81 1,920,462 +0.59(+1.13%)
May 08, 2018 51.75 52.59 51.30 52.22 2,775,727 +0.66(+1.27%)
May 07, 2018 52.30 52.79 51.13 51.56 4,777,981 -0.73(-1.41%)
May 04, 2018 51.60 52.41 50.80 52.30 4,771,796 +0.93(+1.82%)
May 03, 2018 52.43 54.73 51.29 51.36 6,498,437 -1.07(-2.04%)
May 02, 2018 58.83 59.06 52.04 52.43 14,378,318 -9.55(-15.40%)
May 01, 2018 61.59 62.05 60.85 61.98 4,044,406 +0.38(+0.62%)
Apr 30, 2018 62.91 62.95 61.59 61.60 3,813,022 -0.92(-1.47%)
Apr 27, 2018 62.86 63.02 62.14 62.52 2,078,921 -0.16(-0.26%)
Apr 26, 2018 62.71 63.23 62.42 62.68 2,307,629 +0.50(+0.81%)
Apr 25, 2018 61.78 62.25 61.50 62.18 1,735,540 +0.19(+0.31%)
Apr 24, 2018 62.59 62.68 61.49 61.99 1,742,132 -0.20(-0.32%)
Apr 23, 2018 60.83 62.21 60.73 62.19 2,860,672 +1.33(+2.19%)
Apr 20, 2018 63.00 63.22 60.57 60.86 5,205,157 -2.32(-3.67%)
Apr 19, 2018 63.19 63.47 62.53 63.17 2,267,591 -0.15(-0.23%)
Apr 18, 2018 63.55 63.87 63.27 63.32 1,308,117 -0.42(-0.65%)
Apr 17, 2018 63.20 63.80 62.55 63.74 1,730,849 +0.14(+0.22%)
Apr 16, 2018 63.60 63.93 63.19 63.60 1,478,699 +0.49(+0.78%)
Apr 13, 2018 63.83 63.99 62.95 63.10 2,386,220 -0.54(-0.86%)
Apr 12, 2018 63.94 64.20 63.47 63.65 1,570,763 -0.24(-0.38%)
Apr 11, 2018 63.65 64.09 63.57 63.89 1,154,918 -0.09(-0.14%)
Apr 10, 2018 63.63 64.09 63.27 63.98 1,321,502 +0.70(+1.11%)
Apr 09, 2018 63.40 64.19 62.93 63.28 1,637,616 +0.02(+0.03%)
Apr 06, 2018 63.55 64.44 62.92 63.26 2,626,098 -0.62(-0.97%)
Apr 05, 2018 64.48 64.61 63.76 63.88 2,442,336 -0.19(-0.30%)
Apr 04, 2018 62.96 64.28 62.52 64.07 4,084,937 +0.40(+0.62%)
Apr 03, 2018 63.28 64.07 62.80 63.68 2,765,038 +0.48(+0.75%)
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.