Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 78.20 77.96 77.96 77.96 914,100 -0.51(-0.66%)
Dec 30, 2015 78.88 78.89 78.19 78.48 973,438 -0.29(-0.37%)
Dec 29, 2015 78.02 78.89 77.84 78.77 1,099,306 +1.20(+1.55%)
Dec 28, 2015 77.65 77.65 77.02 77.57 827,474 -0.45(-0.57%)
Dec 24, 2015 78.07 78.01 78.01 78.01 547,882 +0.02(+0.02%)
Dec 23, 2015 77.55 78.01 77.13 78.00 1,088,073 +0.68(+0.88%)
Dec 22, 2015 77.26 77.62 76.53 77.32 1,503,244 +0.34(+0.44%)
Dec 21, 2015 77.52 77.54 76.61 76.98 1,494,660 +0.15(+0.19%)
Dec 18, 2015 77.43 77.71 76.78 76.83 2,248,907 -0.97(-1.25%)
Dec 17, 2015 78.17 78.97 77.42 77.80 1,256,376 -0.37(-0.47%)
Dec 16, 2015 78.05 78.49 76.83 78.16 2,315,108 +0.37(+0.47%)
Dec 15, 2015 76.99 78.35 76.53 77.80 2,356,201 +1.50(+1.97%)
Dec 14, 2015 76.83 77.32 75.48 76.30 2,345,049 -0.64(-0.83%)
Dec 11, 2015 76.55 77.97 76.38 76.93 2,580,548 -0.59(-0.76%)
Dec 10, 2015 77.70 78.18 77.20 77.52 1,321,081 -0.27(-0.35%)
Dec 09, 2015 78.20 78.97 77.40 77.80 1,364,670 -0.72(-0.92%)
Dec 08, 2015 78.26 78.70 76.99 78.52 2,621,103 -0.13(-0.17%)
Dec 07, 2015 79.04 79.06 78.25 78.65 1,539,837 -0.32(-0.41%)
Dec 04, 2015 76.37 79.28 76.37 78.98 3,057,373 +2.64(+3.46%)
Dec 03, 2015 76.95 77.36 75.88 76.34 2,724,604 -0.66(-0.85%)
Dec 02, 2015 77.20 77.47 76.68 76.99 1,489,157 -0.35(-0.45%)
Dec 01, 2015 76.65 77.65 76.59 77.34 1,437,543 +0.95(+1.24%)
Nov 30, 2015 77.52 78.15 76.33 76.39 1,979,326 -1.11(-1.44%)
Nov 27, 2015 77.01 77.80 76.61 77.51 794,140 +0.72(+0.94%)
Nov 25, 2015 76.57 76.78 76.78 76.78 2,852,287 +0.66(+0.87%)
Nov 24, 2015 76.20 76.58 75.72 76.12 2,200,112 -0.12(-0.15%)
Nov 23, 2015 76.98 77.20 76.02 76.24 2,445,083 -0.21(-0.27%)
Nov 20, 2015 77.98 78.10 76.35 76.44 2,679,858 -1.14(-1.47%)
Nov 19, 2015 78.02 78.02 76.96 77.58 2,721,632 -0.17(-0.22%)
Nov 18, 2015 78.81 79.12 77.12 77.76 2,381,931 -0.86(-1.09%)
Nov 17, 2015 77.97 78.91 77.58 78.62 2,949,071 +1.03(+1.33%)
Nov 16, 2015 77.95 78.64 76.93 77.58 3,488,094 +0.06(+0.07%)
Nov 13, 2015 75.71 77.86 75.62 77.53 4,669,614 +1.40(+1.83%)
Nov 12, 2015 75.91 78.20 75.58 76.13 6,109,761 -0.06(-0.08%)
Nov 11, 2015 72.84 77.15 72.06 76.19 12,733,452 +3.21(+4.39%)
Nov 10, 2015 72.16 74.86 71.62 72.98 6,770,761 +0.78(+1.09%)
Nov 09, 2015 72.24 72.48 71.49 72.20 2,296,170 -0.17(-0.24%)
Nov 06, 2015 72.17 72.65 71.07 72.37 1,722,669 -0.21(-0.28%)
Nov 05, 2015 72.13 73.12 71.17 72.58 1,504,897 +0.33(+0.46%)
Nov 04, 2015 72.64 72.89 71.62 72.24 2,286,695 -0.40(-0.55%)
Nov 03, 2015 72.93 73.25 72.28 72.64 3,080,165 -0.67(-0.91%)
Nov 02, 2015 72.78 73.41 72.45 73.31 1,594,429 +0.50(+0.69%)
Oct 30, 2015 72.68 73.25 72.00 72.81 1,607,865 +0.50(+0.70%)
Oct 29, 2015 72.70 73.13 72.01 72.30 1,353,699 -0.40(-0.55%)
Oct 28, 2015 71.77 72.99 71.77 72.70 2,334,084 +1.04(+1.45%)
Oct 27, 2015 72.63 72.78 71.30 71.66 2,008,039 -1.26(-1.73%)
Oct 26, 2015 72.96 73.29 72.36 72.92 1,219,171 -0.20(-0.27%)
Oct 23, 2015 73.29 73.29 72.34 73.12 2,182,497 +0.34(+0.47%)
Oct 22, 2015 72.76 73.36 72.56 72.78 2,062,079 +0.13(+0.18%)
Oct 21, 2015 73.22 73.46 72.43 72.65 1,711,763 -0.49(-0.67%)
Oct 20, 2015 72.83 73.29 72.38 73.14 2,050,903 +0.31(+0.42%)
Oct 19, 2015 72.96 73.39 72.62 72.83 2,491,205 -0.14(-0.19%)
Oct 16, 2015 72.75 73.06 72.15 72.97 3,274,749 +0.45(+0.62%)
Oct 15, 2015 71.41 72.68 71.10 72.53 4,342,230 +1.45(+2.05%)
Oct 14, 2015 71.73 71.88 70.59 71.07 3,881,625 -0.48(-0.67%)
Oct 13, 2015 71.68 73.55 70.84 71.55 17,558,868 +6.47(+9.94%)
Oct 12, 2015 68.18 68.48 64.60 65.08 7,032,195 -2.36(-3.50%)
Oct 09, 2015 67.70 68.10 67.25 67.44 4,583,206 -0.32(-0.48%)
Oct 08, 2015 67.75 68.33 66.22 67.77 4,539,794 -0.17(-0.26%)
Oct 07, 2015 67.35 67.99 65.67 67.94 4,909,043 +1.01(+1.51%)
Oct 06, 2015 67.96 68.46 66.90 66.93 5,205,445 -2.70(-3.88%)
Oct 05, 2015 69.75 70.29 69.29 69.63 3,229,831 +0.35(+0.50%)
Oct 02, 2015 68.15 69.30 67.76 69.29 2,730,956 +0.50(+0.72%)
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.