Molson Coors Brewing (NY: TAP )

45.80 USD -0.58 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 88.47 90.97 88.05 90.48 20,928,859 +2.03(+2.30%)
Jan 28, 2016 88.14 89.56 87.80 88.45 2,739,084 +0.70(+0.80%)
Jan 27, 2016 85.16 89.43 84.40 87.75 3,755,893 -0.01(-0.01%)
Jan 26, 2016 87.77 88.74 86.93 87.76 2,158,699 +0.16(+0.18%)
Jan 25, 2016 88.52 88.80 87.49 87.60 1,396,211 -1.30(-1.46%)
Jan 22, 2016 87.91 89.80 87.86 88.90 1,702,655 +2.33(+2.69%)
Jan 21, 2016 87.46 87.63 86.24 86.57 2,463,308 +0.30(+0.35%)
Jan 20, 2016 86.41 86.87 85.31 86.27 3,143,795 -0.93(-1.07%)
Jan 19, 2016 87.03 87.67 86.03 87.20 2,154,077 +1.17(+1.36%)
Jan 15, 2016 85.15 86.03 86.03 86.03 3,435,200 -0.71(-0.82%)
Jan 14, 2016 87.65 88.49 84.74 86.74 4,253,767 -0.85(-0.97%)
Jan 13, 2016 89.67 89.95 87.41 87.59 2,380,222 -1.99(-2.22%)
Jan 12, 2016 89.08 89.70 88.52 89.58 2,248,924 +1.11(+1.25%)
Jan 11, 2016 89.42 90.12 87.86 88.47 1,810,372 -0.75(-0.84%)
Jan 08, 2016 90.46 90.87 88.97 89.22 1,675,831 -1.13(-1.25%)
Jan 07, 2016 89.92 91.52 89.80 90.35 2,491,306 -0.45(-0.50%)
Jan 06, 2016 91.62 91.83 90.36 90.80 2,187,681 -1.84(-1.99%)
Jan 05, 2016 92.54 93.10 91.58 92.64 1,824,330 +0.35(+0.38%)
Jan 04, 2016 92.97 92.97 91.43 92.29 2,293,670 -1.63(-1.74%)
Dec 31, 2015 94.20 93.92 93.92 93.92 758,800 -0.62(-0.66%)
Dec 30, 2015 95.02 95.03 94.19 94.54 808,057 -0.35(-0.37%)
Dec 29, 2015 93.99 95.04 93.77 94.89 912,541 +1.45(+1.55%)
Dec 28, 2015 93.54 93.54 92.78 93.44 686,891 -0.54(-0.57%)
Dec 24, 2015 94.05 93.98 93.98 93.98 454,800 +0.02(+0.02%)
Dec 23, 2015 93.42 93.98 92.91 93.96 903,216 +0.82(+0.88%)
Dec 22, 2015 93.07 93.51 92.19 93.14 1,247,852 +0.41(+0.44%)
Dec 21, 2015 93.39 93.41 92.29 92.73 1,240,726 +0.18(+0.19%)
Dec 18, 2015 93.28 93.62 92.50 92.55 1,866,831 -1.17(-1.25%)
Dec 17, 2015 94.17 95.13 93.26 93.72 1,042,925 -0.44(-0.47%)
Dec 16, 2015 94.02 94.55 92.56 94.16 1,921,785 +0.44(+0.47%)
Dec 15, 2015 92.75 94.39 92.19 93.72 1,955,896 +1.81(+1.97%)
Dec 14, 2015 92.55 93.15 90.93 91.91 1,946,639 -0.77(-0.83%)
Dec 11, 2015 92.22 93.93 92.01 92.68 2,142,128 -0.71(-0.76%)
Dec 10, 2015 93.60 94.18 93.00 93.39 1,096,637 -0.33(-0.35%)
Dec 09, 2015 94.21 95.13 93.24 93.72 1,132,821 -0.87(-0.92%)
Dec 08, 2015 94.28 94.81 92.75 94.59 2,175,793 -0.16(-0.17%)
Dec 07, 2015 95.22 95.24 94.27 94.75 1,278,228 -0.39(-0.41%)
Dec 04, 2015 92.00 95.51 92.00 95.14 2,537,943 +3.18(+3.46%)
Dec 03, 2015 92.70 93.19 91.41 91.96 2,261,710 -0.79(-0.85%)
Dec 02, 2015 93.00 93.32 92.37 92.75 1,236,158 -0.42(-0.45%)
Dec 01, 2015 92.34 93.54 92.27 93.17 1,193,313 +1.14(+1.24%)
Nov 30, 2015 93.38 94.15 91.95 92.03 1,643,050 -1.34(-1.44%)
Nov 27, 2015 92.77 93.72 92.29 93.37 659,221 +0.87(+0.94%)
Nov 25, 2015 92.24 92.50 92.50 92.50 2,367,700 +0.39(+0.42%)
Nov 24, 2015 92.21 92.66 91.62 92.11 1,818,197 -0.14(-0.15%)
Nov 23, 2015 93.15 93.41 91.99 92.25 2,020,644 -0.25(-0.27%)
Nov 20, 2015 94.36 94.51 92.39 92.50 2,214,664 -1.38(-1.47%)
Nov 19, 2015 94.41 94.41 93.13 93.88 2,249,187 -0.21(-0.22%)
Nov 18, 2015 95.36 95.74 93.32 94.09 1,968,454 -1.04(-1.09%)
Nov 17, 2015 94.35 95.49 93.88 95.13 2,437,145 +1.25(+1.33%)
Nov 16, 2015 94.32 95.16 93.09 93.88 2,882,599 +0.07(+0.07%)
Nov 13, 2015 91.61 94.22 91.51 93.81 3,859,020 +1.69(+1.83%)
Nov 12, 2015 91.86 94.63 91.45 92.12 5,049,174 -0.07(-0.08%)
Nov 11, 2015 88.14 93.35 87.20 92.19 10,523,064 +3.88(+4.39%)
Nov 10, 2015 87.32 90.59 86.66 88.31 5,595,431 +0.95(+1.09%)
Nov 09, 2015 87.41 87.70 86.51 87.36 1,897,580 -0.21(-0.24%)
Nov 06, 2015 87.33 87.91 86.00 87.57 1,423,633 -0.25(-0.28%)
Nov 05, 2015 87.28 88.48 86.12 87.82 1,243,664 +0.40(+0.46%)
Nov 04, 2015 87.90 88.19 86.66 87.42 1,889,750 -0.48(-0.55%)
Nov 03, 2015 88.25 88.64 87.46 87.90 2,545,482 -0.81(-0.91%)
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.