Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 79.11 80.31 78.83 80.17 1,564,286 +0.87(+1.10%)
Jan 30, 2017 79.33 79.36 78.43 79.30 1,420,406 +0.10(+0.13%)
Jan 27, 2017 79.73 80.12 79.06 79.20 1,224,956 -0.57(-0.72%)
Jan 26, 2017 80.64 80.93 79.68 79.77 1,571,126 -0.79(-0.98%)
Jan 25, 2017 80.82 81.27 80.31 80.56 2,695,501 +0.09(+0.11%)
Jan 24, 2017 79.90 80.79 78.49 80.47 2,659,912 +0.57(+0.72%)
Jan 23, 2017 80.62 81.09 79.60 79.90 2,044,448 -1.19(-1.46%)
Jan 20, 2017 81.37 81.52 80.68 81.08 1,093,383 +0.07(+0.08%)
Jan 19, 2017 81.39 81.79 80.92 81.02 1,196,228 -0.55(-0.67%)
Jan 18, 2017 81.40 82.41 81.34 81.56 1,370,743 +0.24(+0.30%)
Jan 17, 2017 81.01 82.10 81.01 81.32 1,612,573 +0.24(+0.30%)
Jan 13, 2017 81.08 81.08 81.08 0 +1.82(+2.29%)
Jan 12, 2017 79.23 79.50 78.78 79.26 2,530,081 -0.20(-0.25%)
Jan 11, 2017 80.14 80.53 79.41 79.46 1,915,728 -0.61(-0.77%)
Jan 10, 2017 81.67 81.99 79.64 80.08 3,079,855 -1.55(-1.90%)
Jan 09, 2017 82.79 82.79 81.34 81.63 1,622,568 -1.25(-1.51%)
Jan 06, 2017 82.79 83.23 82.50 82.89 1,059,658 +0.09(+0.11%)
Jan 05, 2017 82.63 83.29 82.24 82.79 2,495,449 +0.22(+0.27%)
Jan 04, 2017 81.76 82.64 81.58 82.57 1,460,836 +1.27(+1.56%)
Jan 03, 2017 81.31 81.89 80.75 81.30 1,330,441 +0.47(+0.59%)
Dec 30, 2016 80.83 80.83 80.83 0 -0.59(-0.72%)
Dec 29, 2016 80.81 81.48 80.74 81.42 752,017 +0.88(+1.09%)
Dec 28, 2016 80.86 81.05 80.29 80.53 685,293 -0.44(-0.54%)
Dec 27, 2016 81.13 81.43 80.84 80.98 723,476 -0.21(-0.26%)
Dec 23, 2016 81.18 81.18 81.18 0 +0.75(+0.93%)
Dec 22, 2016 80.51 80.87 79.81 80.44 823,822 -0.39(-0.48%)
Dec 21, 2016 80.04 81.00 79.92 80.83 1,351,096 +1.08(+1.35%)
Dec 20, 2016 80.85 81.06 79.30 79.75 1,841,672 -1.31(-1.62%)
Dec 19, 2016 81.56 81.83 80.57 81.06 1,377,802 -0.22(-0.27%)
Dec 16, 2016 81.19 81.81 80.58 81.27 2,478,803 +0.31(+0.38%)
Dec 15, 2016 81.21 81.93 80.88 80.97 2,235,977 -1.10(-1.34%)
Dec 14, 2016 83.02 83.27 81.57 82.06 1,984,655 -0.86(-1.03%)
Dec 13, 2016 83.18 83.42 82.67 82.92 2,002,693 +0.36(+0.43%)
Dec 12, 2016 82.00 82.90 81.98 82.56 2,116,081 +0.30(+0.36%)
Dec 09, 2016 81.76 82.30 81.57 82.26 1,367,371 +0.77(+0.95%)
Dec 08, 2016 80.48 81.74 80.00 81.49 1,928,764 +0.81(+1.01%)
Dec 07, 2016 79.44 80.89 79.14 80.68 2,565,221 +1.37(+1.73%)
Dec 06, 2016 79.34 79.49 78.78 79.31 1,788,104 -0.04(-0.05%)
Dec 05, 2016 79.43 80.34 79.10 79.35 2,086,163 -0.08(-0.10%)
Dec 02, 2016 78.87 79.61 78.69 79.43 2,162,332 +0.81(+1.02%)
Dec 01, 2016 81.17 81.61 78.16 78.62 3,870,222 -2.80(-3.44%)
Nov 30, 2016 82.76 83.27 81.42 81.42 2,190,418 -1.68(-2.02%)
Nov 29, 2016 82.77 83.48 82.66 83.10 1,484,621 +0.18(+0.22%)
Nov 28, 2016 82.51 83.23 82.05 82.92 1,837,443 +0.42(+0.50%)
Nov 25, 2016 81.75 83.36 81.40 82.50 866,707 +0.70(+0.86%)
Nov 23, 2016 81.80 81.80 81.80 0 -0.90(-1.09%)
Nov 22, 2016 81.76 83.00 81.44 82.70 2,275,141 +1.18(+1.45%)
Nov 21, 2016 80.10 81.86 80.29 81.52 1,703,283 +1.42(+1.78%)
Nov 18, 2016 80.48 80.92 79.86 80.10 1,789,860 -0.92(-1.13%)
Nov 17, 2016 80.53 81.06 80.44 81.01 1,327,441 +0.36(+0.44%)
Nov 16, 2016 80.62 81.00 79.74 80.66 1,473,768 -0.17(-0.21%)
Nov 15, 2016 80.34 81.19 80.29 80.83 2,155,653 +0.74(+0.93%)
Nov 14, 2016 81.73 81.73 79.48 80.09 3,480,036 -1.84(-2.25%)
Nov 11, 2016 82.26 82.58 81.25 81.93 2,024,810 -0.50(-0.61%)
Nov 10, 2016 84.48 84.90 81.24 82.44 5,519,463 -2.84(-3.33%)
Nov 09, 2016 85.29 86.54 84.95 85.27 2,812,970 -2.31(-2.64%)
Nov 08, 2016 86.45 87.97 86.43 87.58 2,199,075 +0.73(+0.84%)
Nov 07, 2016 85.97 86.95 85.91 86.85 2,163,786 +1.81(+2.13%)
Nov 04, 2016 85.50 86.03 84.89 85.04 1,751,115 -0.17(-0.20%)
Nov 03, 2016 86.01 86.21 84.29 85.22 2,319,603 -0.52(-0.61%)
Nov 02, 2016 86.76 87.01 85.66 85.74 2,976,365 -1.37(-1.58%)
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.