Molson Coors Brewing (NY: TAP )

51.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 52.96 53.20 52.55 52.64 1,071,425 -1.17(-2.17%)
Jan 30, 2014 53.73 53.99 53.46 53.81 771,517 +0.40(+0.75%)
Jan 29, 2014 54.20 54.20 53.13 53.41 1,136,171 -1.29(-2.36%)
Jan 28, 2014 54.27 54.83 54.08 54.70 871,479 +0.46(+0.85%)
Jan 27, 2014 53.65 54.57 53.63 54.24 1,040,855 +0.42(+0.78%)
Jan 24, 2014 54.22 54.44 53.82 53.82 904,958 -0.63(-1.16%)
Jan 23, 2014 54.94 55.10 54.37 54.45 997,245 -0.90(-1.63%)
Jan 22, 2014 55.19 55.83 55.11 55.35 1,207,594 +0.24(+0.44%)
Jan 21, 2014 55.61 55.97 54.86 55.11 1,517,309 -0.47(-0.85%)
Jan 17, 2014 56.13 55.58 55.58 55.58 1,169,300 -0.57(-1.02%)
Jan 16, 2014 56.06 56.42 55.77 56.15 1,072,756 -0.08(-0.14%)
Jan 15, 2014 56.67 56.67 56.05 56.23 1,210,678 -0.44(-0.78%)
Jan 14, 2014 55.96 56.79 55.92 56.67 1,218,323 +0.73(+1.30%)
Jan 13, 2014 56.03 57.18 55.74 55.94 1,961,045 -0.14(-0.25%)
Jan 10, 2014 55.43 56.23 55.39 56.08 1,160,453 +0.78(+1.41%)
Jan 09, 2014 55.40 55.45 55.09 55.30 700,112 +0.08(+0.14%)
Jan 08, 2014 55.50 55.66 55.11 55.22 939,973 -0.13(-0.23%)
Jan 07, 2014 55.00 55.64 54.80 55.35 1,407,221 +0.55(+1.00%)
Jan 06, 2014 55.15 55.20 54.57 54.80 883,801 -0.21(-0.38%)
Jan 03, 2014 55.36 55.44 54.73 55.01 802,581 -0.21(-0.38%)
Jan 02, 2014 55.95 56.05 54.85 55.22 1,352,226 -0.93(-1.66%)
Dec 31, 2013 56.01 56.15 56.15 56.15 550,600 +0.39(+0.70%)
Dec 30, 2013 55.70 55.98 55.34 55.76 443,173 +0.00(+0.00%)
Dec 27, 2013 55.16 55.80 55.14 55.76 609,552 +0.37(+0.67%)
Dec 26, 2013 55.09 55.46 54.70 55.39 298,377 +0.35(+0.64%)
Dec 24, 2013 55.07 55.28 54.75 55.04 136,920 +0.10(+0.18%)
Dec 23, 2013 55.26 55.32 54.76 54.94 551,803 +0.00(+0.00%)
Dec 20, 2013 55.11 55.31 54.77 54.94 862,811 -0.03(-0.05%)
Dec 19, 2013 55.32 55.40 54.62 54.97 689,200 -0.42(-0.76%)
Dec 18, 2013 53.88 55.43 53.67 55.39 1,103,155 +1.60(+2.97%)
Dec 17, 2013 53.77 53.96 53.38 53.79 738,343 +0.04(+0.07%)
Dec 16, 2013 53.49 54.08 53.36 53.75 885,610 +0.56(+1.05%)
Dec 13, 2013 53.58 53.71 52.79 53.19 656,188 -0.23(-0.43%)
Dec 12, 2013 54.10 54.18 53.28 53.42 778,379 -0.88(-1.62%)
Dec 11, 2013 54.80 55.01 54.20 54.30 760,925 -0.40(-0.73%)
Dec 10, 2013 54.86 55.12 54.33 54.70 741,620 -0.36(-0.65%)
Dec 09, 2013 55.07 55.39 54.83 55.06 638,957 +0.10(+0.18%)
Dec 06, 2013 54.43 54.98 54.20 54.96 872,025 +0.95(+1.76%)
Dec 05, 2013 54.07 55.33 53.56 54.01 1,952,373 -0.33(-0.61%)
Dec 04, 2013 53.52 54.57 53.40 54.34 1,815,101 +0.41(+0.76%)
Dec 03, 2013 52.47 53.98 52.55 53.93 1,521,332 +1.38(+2.63%)
Dec 02, 2013 52.72 52.84 52.11 52.55 786,085 -0.12(-0.23%)
Nov 29, 2013 53.01 53.01 52.64 52.67 246,734 -0.38(-0.72%)
Nov 27, 2013 53.19 53.33 52.85 53.05 371,494 -0.12(-0.23%)
Nov 26, 2013 53.06 53.39 52.90 53.17 625,001 -0.28(-0.52%)
Nov 25, 2013 53.77 54.04 53.29 53.45 631,982 -0.20(-0.37%)
Nov 22, 2013 53.01 53.75 52.81 53.65 597,612 +0.61(+1.15%)
Nov 21, 2013 53.42 53.49 52.78 53.04 684,405 -0.20(-0.38%)
Nov 20, 2013 53.92 54.06 52.90 53.24 751,753 -0.67(-1.24%)
Nov 19, 2013 54.02 54.19 53.81 53.91 524,192 -0.08(-0.15%)
Nov 18, 2013 54.14 54.29 53.88 53.99 655,374 -0.13(-0.24%)
Nov 15, 2013 53.62 54.24 53.46 54.12 771,504 +0.14(+0.26%)
Nov 14, 2013 54.07 54.29 53.74 53.98 758,889 +0.13(+0.24%)
Nov 12, 2013 53.86 53.87 53.15 53.85 679,311 -0.02(-0.04%)
Nov 11, 2013 53.86 54.15 53.58 53.87 670,368 +0.08(+0.15%)
Nov 08, 2013 53.00 53.89 52.52 53.79 991,748 +0.79(+1.49%)
Nov 07, 2013 54.46 54.67 52.68 53.00 1,918,397 -1.69(-3.09%)
Nov 06, 2013 56.26 56.26 53.74 54.69 1,699,489 +0.68(+1.26%)
Nov 05, 2013 54.09 54.14 53.37 54.01 1,197,903 -0.20(-0.37%)
Nov 04, 2013 54.31 54.42 53.57 54.21 1,099,846 +0.22(+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.