Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 42.09 42.28 41.77 41.84 1,348,047 -0.93(-2.17%)
Jan 30, 2014 42.70 42.91 42.49 42.77 970,708 +0.32(+0.75%)
Jan 29, 2014 43.08 43.08 42.23 42.45 1,429,510 -1.03(-2.36%)
Jan 28, 2014 43.13 43.58 42.98 43.48 1,096,479 +0.37(+0.85%)
Jan 27, 2014 42.64 43.37 42.62 43.11 1,309,585 +0.33(+0.78%)
Jan 24, 2014 43.09 43.27 42.78 42.78 1,138,602 -0.50(-1.16%)
Jan 23, 2014 43.67 43.79 43.21 43.28 1,254,715 -0.72(-1.63%)
Jan 22, 2014 43.86 44.38 43.80 43.99 1,519,373 +0.19(+0.44%)
Jan 21, 2014 44.20 44.48 43.60 43.80 1,909,051 -0.37(-0.85%)
Jan 17, 2014 44.61 44.17 44.17 44.17 1,471,192 -0.45(-1.02%)
Jan 16, 2014 44.56 44.84 44.33 44.63 1,349,722 -0.06(-0.14%)
Jan 15, 2014 45.04 45.04 44.55 44.69 1,523,253 -0.35(-0.78%)
Jan 14, 2014 44.48 45.14 44.44 45.04 1,532,872 +0.58(+1.30%)
Jan 13, 2014 44.53 45.45 44.30 44.46 2,467,351 -0.11(-0.25%)
Jan 10, 2014 44.06 44.69 44.02 44.57 1,460,061 +0.62(+1.41%)
Jan 09, 2014 44.03 44.07 43.79 43.95 880,868 +0.06(+0.14%)
Jan 08, 2014 44.11 44.24 43.80 43.89 1,182,657 -0.10(-0.23%)
Jan 07, 2014 43.71 44.22 43.55 43.99 1,770,540 +0.44(+1.00%)
Jan 06, 2014 43.83 43.87 43.37 43.55 1,111,982 -0.17(-0.38%)
Jan 03, 2014 44.00 44.06 43.50 43.72 1,009,793 -0.17(-0.38%)
Jan 02, 2014 44.47 44.55 43.59 43.89 1,701,346 -0.74(-1.66%)
Dec 31, 2013 44.52 44.63 44.63 44.63 692,755 +0.31(+0.70%)
Dec 30, 2013 44.27 44.49 43.98 44.32 557,592 +0.00(+0.00%)
Dec 27, 2013 43.84 44.35 43.83 44.32 766,927 +0.29(+0.67%)
Dec 26, 2013 43.79 44.08 43.48 44.02 375,412 +0.28(+0.64%)
Dec 24, 2013 43.77 43.94 43.52 43.75 172,270 +0.08(+0.18%)
Dec 23, 2013 43.92 43.97 43.52 43.67 694,268 +0.00(+0.00%)
Dec 20, 2013 43.80 43.96 43.53 43.67 1,085,573 -0.02(-0.05%)
Dec 19, 2013 43.97 44.03 43.41 43.69 867,139 -0.33(-0.76%)
Dec 18, 2013 42.82 44.06 42.66 44.02 1,387,969 +1.27(+2.97%)
Dec 17, 2013 42.74 42.89 42.43 42.75 928,970 +0.03(+0.07%)
Dec 16, 2013 42.51 42.98 42.41 42.72 1,114,258 +0.45(+1.05%)
Dec 13, 2013 42.59 42.69 41.96 42.28 825,604 -0.18(-0.43%)
Dec 12, 2013 43.00 43.06 42.35 42.46 979,342 -0.70(-1.62%)
Dec 11, 2013 43.55 43.72 43.08 43.16 957,382 -0.32(-0.73%)
Dec 10, 2013 43.60 43.81 43.18 43.48 933,093 -0.29(-0.65%)
Dec 09, 2013 43.77 44.02 43.58 43.76 803,924 +0.08(+0.18%)
Dec 06, 2013 43.26 43.70 43.08 43.68 1,097,166 +0.76(+1.76%)
Dec 05, 2013 42.97 43.98 42.57 42.93 2,456,440 -0.26(-0.61%)
Dec 04, 2013 42.54 43.37 42.44 43.19 2,283,727 +0.33(+0.76%)
Dec 03, 2013 41.70 42.90 41.77 42.86 1,914,112 +1.10(+2.63%)
Dec 02, 2013 41.90 42.00 41.42 41.77 989,038 -0.10(-0.23%)
Nov 29, 2013 42.13 42.13 41.84 41.86 310,436 -0.30(-0.72%)
Nov 27, 2013 42.28 42.39 42.01 42.16 467,407 -0.10(-0.23%)
Nov 26, 2013 42.17 42.43 42.04 42.26 786,365 +0.03(+0.08%)
Nov 25, 2013 42.48 42.69 42.10 42.23 799,937 -0.16(-0.37%)
Nov 22, 2013 41.88 42.46 41.73 42.39 756,433 +0.48(+1.15%)
Nov 21, 2013 42.20 42.26 41.70 41.90 866,292 -0.16(-0.38%)
Nov 20, 2013 42.60 42.71 41.79 42.06 951,538 -0.53(-1.24%)
Nov 19, 2013 42.68 42.81 42.51 42.59 663,501 -0.06(-0.15%)
Nov 18, 2013 42.77 42.89 42.57 42.65 829,546 -0.10(-0.24%)
Nov 15, 2013 42.36 42.85 42.24 42.76 976,538 +0.11(+0.26%)
Nov 14, 2013 42.72 42.89 42.46 42.65 960,571 +0.10(+0.24%)
Nov 12, 2013 42.55 42.56 41.99 42.54 859,844 -0.02(-0.04%)
Nov 11, 2013 42.55 42.78 42.33 42.56 848,524 +0.06(+0.15%)
Nov 08, 2013 41.87 42.58 41.49 42.50 1,255,314 +0.62(+1.49%)
Nov 07, 2013 43.03 43.19 41.62 41.87 2,428,230 -1.34(-3.09%)
Nov 06, 2013 44.45 44.45 42.46 43.21 2,151,145 +0.54(+1.26%)
Nov 05, 2013 42.73 42.77 42.16 42.67 1,516,257 -0.16(-0.37%)
Nov 04, 2013 42.91 42.99 42.32 42.83 1,392,141 +0.17(+0.41%)
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.