Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 61.71 61.80 60.59 60.68 1,555,370 -1.68(-2.69%)
Jan 29, 2015 61.73 62.40 60.73 62.36 1,694,024 +0.66(+1.06%)
Jan 28, 2015 62.19 63.07 61.62 61.71 1,289,985 -0.27(-0.44%)
Jan 27, 2015 61.75 62.22 61.09 61.98 1,581,183 -0.50(-0.81%)
Jan 26, 2015 62.04 62.85 61.92 62.48 1,267,669 +0.07(+0.12%)
Jan 23, 2015 62.42 62.75 62.12 62.41 1,255,270 +0.00(+0.00%)
Jan 22, 2015 61.44 62.52 60.95 62.41 1,336,211 +1.14(+1.87%)
Jan 21, 2015 59.93 61.39 59.72 61.27 1,129,702 +1.14(+1.90%)
Jan 20, 2015 60.44 60.72 59.46 60.12 1,327,368 +0.14(+0.24%)
Jan 16, 2015 59.30 60.07 59.02 59.98 1,708,584 +0.39(+0.66%)
Jan 15, 2015 59.92 60.22 59.16 59.59 2,101,503 -0.34(-0.56%)
Jan 14, 2015 59.76 60.25 59.46 59.92 2,078,914 -0.95(-1.56%)
Jan 13, 2015 62.06 62.63 60.21 60.88 1,545,223 -0.63(-1.03%)
Jan 12, 2015 61.86 62.23 61.08 61.51 996,939 -0.50(-0.80%)
Jan 09, 2015 62.35 62.99 61.90 62.00 1,492,457 -0.12(-0.19%)
Jan 08, 2015 61.57 62.38 61.56 62.12 2,268,752 +1.86(+3.09%)
Jan 07, 2015 59.14 60.37 59.09 60.26 1,886,488 +1.87(+3.20%)
Jan 06, 2015 59.07 59.43 57.86 58.39 1,700,225 -0.28(-0.48%)
Jan 05, 2015 58.65 59.32 58.56 58.67 1,613,117 -0.36(-0.61%)
Jan 02, 2015 59.65 59.85 58.29 59.03 1,020,514 -0.53(-0.89%)
Dec 31, 2014 60.15 59.56 59.56 59.56 761,884 -0.30(-0.51%)
Dec 30, 2014 60.48 60.76 59.84 59.86 625,545 -0.94(-1.55%)
Dec 29, 2014 60.52 61.26 60.16 60.80 567,745 +0.14(+0.22%)
Dec 26, 2014 61.01 61.25 60.64 60.67 855,703 -0.27(-0.45%)
Dec 24, 2014 61.32 60.94 60.94 60.94 466,214 -0.45(-0.73%)
Dec 23, 2014 61.14 61.49 60.43 61.39 887,950 +0.65(+1.07%)
Dec 22, 2014 60.74 61.04 60.42 60.74 808,304 +0.07(+0.12%)
Dec 19, 2014 61.41 61.93 60.40 60.67 2,377,222 -0.59(-0.97%)
Dec 18, 2014 59.64 61.26 59.55 61.26 1,801,340 +2.39(+4.06%)
Dec 17, 2014 56.64 58.97 56.59 58.87 1,923,319 +2.15(+3.79%)
Dec 16, 2014 57.28 58.14 56.70 56.72 1,653,979 -0.86(-1.49%)
Dec 15, 2014 58.13 58.63 57.30 57.57 1,466,038 -0.26(-0.46%)
Dec 12, 2014 59.09 59.49 57.76 57.84 2,039,215 -1.93(-3.24%)
Dec 11, 2014 58.85 60.66 58.51 59.77 1,836,589 +1.13(+1.92%)
Dec 10, 2014 58.69 59.01 58.36 58.65 1,492,718 -0.18(-0.30%)
Dec 09, 2014 58.41 58.85 58.09 58.82 860,896 -0.20(-0.34%)
Dec 08, 2014 59.58 59.78 58.61 59.02 1,500,328 -0.86(-1.43%)
Dec 05, 2014 58.74 59.96 58.36 59.88 2,406,700 +1.33(+2.27%)
Dec 04, 2014 58.77 59.12 57.97 58.55 2,706,858 -0.34(-0.58%)
Dec 03, 2014 60.98 60.98 58.48 58.89 5,533,129 -2.29(-3.74%)
Dec 02, 2014 60.50 61.32 60.50 61.18 2,825,317 +0.56(+0.92%)
Dec 01, 2014 61.46 61.53 60.21 60.62 1,532,478 -1.20(-1.94%)
Nov 28, 2014 61.25 62.03 61.11 61.82 545,423 +0.68(+1.11%)
Nov 26, 2014 61.42 61.14 61.14 61.14 760,883 -0.13(-0.21%)
Nov 25, 2014 61.08 61.50 60.75 61.27 1,245,195 +0.17(+0.27%)
Nov 24, 2014 60.62 61.51 60.49 61.10 1,817,042 +0.97(+1.61%)
Nov 21, 2014 60.38 60.55 59.78 60.13 1,300,960 +0.44(+0.73%)
Nov 20, 2014 59.35 60.15 59.17 59.69 1,181,132 +0.18(+0.29%)
Nov 19, 2014 60.67 60.67 59.08 59.52 2,293,346 -1.19(-1.95%)
Nov 18, 2014 61.83 61.91 60.69 60.70 1,519,114 -1.13(-1.83%)
Nov 17, 2014 60.08 61.98 59.91 61.83 2,369,795 +1.81(+3.01%)
Nov 14, 2014 60.49 60.62 59.81 60.03 919,292 -0.45(-0.75%)
Nov 13, 2014 60.32 60.97 59.93 60.48 1,560,124 +0.55(+0.92%)
Nov 12, 2014 60.39 60.66 59.57 59.93 1,428,216 -0.68(-1.12%)
Nov 11, 2014 61.09 61.31 60.09 60.61 851,479 -0.35(-0.57%)
Nov 10, 2014 61.38 61.52 60.26 60.96 1,160,617 -0.42(-0.69%)
Nov 07, 2014 61.24 61.93 60.98 61.38 1,752,113 +0.10(+0.17%)
Nov 06, 2014 59.03 61.32 58.79 61.28 2,879,072 +2.30(+3.90%)
Nov 05, 2014 59.82 59.82 58.87 58.98 2,090,497 -0.10(-0.18%)
Nov 04, 2014 59.32 59.90 58.82 59.08 1,747,729 -0.21(-0.35%)
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.