Skip to main content

Molson Coors Brewing (NY: TAP )

67.19 -0.15 (-0.22%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.89 47.18 46.67 47.09 1,100,763 +0.62(+1.34%)
Mar 28, 2014 46.81 47.05 46.32 46.46 1,110,259 +0.01(+0.02%)
Mar 27, 2014 46.38 46.71 46.23 46.45 874,125 +0.22(+0.47%)
Mar 26, 2014 46.92 47.08 46.24 46.24 736,362 -0.65(-1.38%)
Mar 25, 2014 46.41 46.90 46.25 46.89 1,406,540 +0.85(+1.84%)
Mar 24, 2014 46.90 47.21 45.98 46.04 941,536 -0.76(-1.62%)
Mar 21, 2014 46.53 47.32 46.53 46.80 1,569,453 +0.27(+0.58%)
Mar 20, 2014 46.13 46.54 45.97 46.53 479,905 +0.33(+0.71%)
Mar 19, 2014 46.57 46.79 46.02 46.20 751,497 -0.34(-0.74%)
Mar 18, 2014 46.57 46.69 46.33 46.54 704,581 -0.06(-0.12%)
Mar 17, 2014 46.24 46.60 46.11 46.60 801,549 +0.51(+1.11%)
Mar 14, 2014 46.05 46.53 45.95 46.09 978,377 -0.02(-0.03%)
Mar 13, 2014 46.61 46.76 46.04 46.10 998,539 -0.38(-0.83%)
Mar 12, 2014 46.17 46.65 46.13 46.49 909,004 +0.06(+0.14%)
Mar 11, 2014 46.74 46.79 46.32 46.42 953,861 -0.34(-0.74%)
Mar 10, 2014 46.54 46.79 46.40 46.77 844,352 +0.18(+0.38%)
Mar 07, 2014 46.45 46.78 46.27 46.59 1,070,939 +0.20(+0.43%)
Mar 06, 2014 45.98 46.55 45.89 46.39 1,481,283 +0.40(+0.87%)
Mar 05, 2014 45.60 46.17 45.52 45.99 1,190,880 +0.46(+1.00%)
Mar 04, 2014 45.65 45.93 45.35 45.53 1,121,020 +0.24(+0.53%)
Mar 03, 2014 45.20 45.37 44.85 45.29 916,144 -0.17(-0.37%)
Feb 28, 2014 45.58 45.74 45.23 45.46 1,149,734 -0.06(-0.14%)
Feb 27, 2014 45.36 45.65 45.29 45.53 951,412 +0.18(+0.41%)
Feb 26, 2014 45.70 45.82 45.30 45.34 875,866 -0.16(-0.35%)
Feb 25, 2014 45.57 45.69 45.28 45.50 954,743 -0.02(-0.03%)
Feb 24, 2014 45.43 45.73 45.14 45.52 1,727,169 +0.53(+1.18%)
Feb 21, 2014 44.62 45.07 44.45 44.99 1,203,627 +0.37(+0.84%)
Feb 20, 2014 44.59 44.84 44.24 44.61 1,821,104 +0.01(+0.02%)
Feb 19, 2014 44.29 45.10 44.19 44.60 1,738,819 +0.31(+0.70%)
Feb 18, 2014 43.42 44.37 43.41 44.29 1,841,689 +0.56(+1.29%)
Feb 14, 2014 43.41 43.73 43.73 43.73 1,562,913 +0.39(+0.90%)
Feb 13, 2014 41.87 43.46 41.87 43.34 1,663,859 +1.14(+2.69%)
Feb 12, 2014 42.51 42.62 42.12 42.20 1,728,210 -0.15(-0.36%)
Feb 11, 2014 41.74 42.42 41.66 42.35 952,080 +0.61(+1.47%)
Feb 10, 2014 41.78 41.87 41.34 41.74 912,166 +0.09(+0.21%)
Feb 07, 2014 41.31 41.68 41.19 41.66 725,250 +0.59(+1.43%)
Feb 06, 2014 40.92 41.15 40.86 41.07 960,269 +0.28(+0.68%)
Feb 05, 2014 40.77 40.90 40.46 40.79 995,633 -0.13(-0.31%)
Feb 04, 2014 41.15 41.33 40.76 40.92 1,682,246 +0.02(+0.04%)
Feb 03, 2014 41.81 41.84 40.90 40.90 1,662,609 -0.94(-2.24%)
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%)
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.