Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 70.79 71.21 70.36 71.07 1,230,752 +0.46(+0.65%)
Jan 30, 2018 70.59 71.03 70.57 70.62 1,158,249 +0.00(+0.00%)
Jan 29, 2018 71.17 71.59 70.61 70.62 952,617 -0.77(-1.08%)
Jan 26, 2018 70.78 71.43 70.42 71.39 1,156,215 +0.51(+0.72%)
Jan 25, 2018 70.97 71.20 70.46 70.88 1,070,026 -0.08(-0.12%)
Jan 24, 2018 70.70 71.14 70.35 70.96 1,051,122 +0.53(+0.76%)
Jan 23, 2018 71.12 71.13 70.37 70.43 1,238,461 -0.68(-0.95%)
Jan 22, 2018 70.81 71.16 70.52 71.11 1,570,682 +0.25(+0.35%)
Jan 19, 2018 70.64 71.03 70.43 70.86 1,448,880 +0.44(+0.62%)
Jan 18, 2018 71.62 71.62 70.30 70.42 1,389,944 -1.21(-1.69%)
Jan 17, 2018 71.90 72.22 71.48 71.63 1,289,615 -0.03(-0.05%)
Jan 16, 2018 71.94 71.97 71.39 71.67 2,165,077 -0.14(-0.19%)
Jan 12, 2018 71.80 71.80 71.80 0 +0.33(+0.46%)
Jan 11, 2018 72.27 72.63 71.37 71.47 1,068,744 -0.61(-0.84%)
Jan 10, 2018 72.55 72.08 2,121,758 +1.34(+1.89%)
Jan 09, 2018 70.96 71.24 69.84 70.74 1,705,317 -0.16(-0.23%)
Jan 08, 2018 70.09 71.25 69.84 70.90 1,881,944 +0.75(+1.07%)
Jan 05, 2018 69.73 70.27 69.41 70.15 1,426,218 +0.79(+1.13%)
Jan 04, 2018 69.21 69.75 69.01 69.36 1,142,014 +0.47(+0.68%)
Jan 03, 2018 69.29 69.62 68.73 68.90 1,573,343 -0.67(-0.96%)
Jan 02, 2018 69.57 69.88 69.06 69.57 1,342,895 +0.14(+0.21%)
Dec 29, 2017 69.42 69.42 69.42 0 +0.03(+0.05%)
Dec 28, 2017 69.24 69.49 68.88 69.39 780,714 +0.30(+0.43%)
Dec 27, 2017 69.38 69.67 69.06 69.09 794,684 -0.12(-0.17%)
Dec 26, 2017 68.68 69.31 68.65 69.21 660,866 +0.61(+0.89%)
Dec 22, 2017 68.82 68.98 68.42 68.60 949,425 -0.07(-0.10%)
Dec 21, 2017 68.27 68.99 68.16 68.67 1,777,540 +0.50(+0.73%)
Dec 20, 2017 68.24 68.39 67.28 68.17 1,306,658 -0.09(-0.14%)
Dec 19, 2017 68.66 68.91 68.21 68.27 1,800,160 -0.13(-0.19%)
Dec 18, 2017 68.16 68.88 68.16 68.39 1,792,171 +0.89(+1.32%)
Dec 15, 2017 67.32 68.14 67.20 67.50 2,785,834 +0.36(+0.54%)
Dec 14, 2017 67.25 67.95 67.06 67.14 1,252,129 -0.11(-0.16%)
Dec 13, 2017 67.77 67.87 67.00 67.25 1,100,880 -0.55(-0.81%)
Dec 12, 2017 67.80 68.56 67.75 67.80 1,126,392 -0.54(-0.79%)
Dec 11, 2017 67.67 68.54 67.42 68.34 1,157,553 +0.55(+0.81%)
Dec 08, 2017 67.62 67.83 66.84 67.79 1,158,766 +0.16(+0.24%)
Dec 07, 2017 67.87 68.36 67.55 67.63 970,142 -0.95(-1.38%)
Dec 06, 2017 68.16 68.84 67.98 68.58 1,585,266 +0.63(+0.93%)
Dec 05, 2017 68.27 68.56 67.41 67.94 1,476,305 -0.16(-0.24%)
Dec 04, 2017 67.30 68.52 66.84 68.10 1,876,171 +1.10(+1.64%)
Dec 01, 2017 66.17 67.37 66.05 67.00 1,756,506 +0.94(+1.42%)
Nov 30, 2017 64.72 66.17 64.53 66.07 2,455,128 +1.34(+2.06%)
Nov 29, 2017 66.07 66.21 64.50 64.73 2,364,220 -1.40(-2.11%)
Nov 28, 2017 66.78 67.04 65.97 66.13 1,665,711 -0.67(-1.01%)
Nov 27, 2017 66.97 67.09 66.41 66.80 1,130,765 -0.24(-0.36%)
Nov 24, 2017 67.26 67.26 66.89 67.04 349,352 +0.11(+0.16%)
Nov 22, 2017 66.99 67.19 66.71 66.93 1,750,650 +0.19(+0.28%)
Nov 21, 2017 66.82 67.40 66.65 66.75 1,037,095 +0.10(+0.15%)
Nov 20, 2017 66.88 67.04 66.52 66.65 1,407,562 -0.40(-0.60%)
Nov 17, 2017 66.68 67.29 66.38 67.05 889,860 +0.16(+0.24%)
Nov 16, 2017 66.30 67.47 66.14 66.89 1,227,428 +0.59(+0.89%)
Nov 15, 2017 67.74 69.00 66.23 66.30 1,705,887 -1.46(-2.15%)
Nov 14, 2017 67.74 68.37 67.42 67.76 1,024,282 -0.27(-0.40%)
Nov 13, 2017 67.45 68.36 67.45 68.03 1,167,837 +0.42(+0.62%)
Nov 10, 2017 67.80 67.98 67.40 67.61 1,535,430 -0.16(-0.24%)
Nov 09, 2017 66.84 67.98 66.84 67.77 1,124,856 +0.76(+1.13%)
Nov 08, 2017 66.65 67.16 66.15 67.01 1,461,945 +0.63(+0.95%)
Nov 07, 2017 66.18 66.87 66.18 66.38 1,422,841 -0.01(-0.01%)
Nov 06, 2017 67.01 67.19 66.17 66.39 1,466,354 -0.73(-1.09%)
Nov 03, 2017 66.60 67.58 66.60 67.12 1,533,366 +0.57(+0.86%)
Nov 02, 2017 67.95 68.04 66.06 66.55 2,984,319 -1.65(-2.42%)
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.