Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 66.68 68.13 66.58 68.05 2,390,896 +1.62(+2.43%)
Oct 30, 2017 65.81 66.71 65.79 66.44 1,779,336 +0.44(+0.66%)
Oct 27, 2017 67.45 67.55 65.72 66.00 2,715,767 -1.63(-2.41%)
Oct 26, 2017 69.00 69.00 67.61 67.63 2,387,368 -1.59(-2.30%)
Oct 25, 2017 70.21 70.21 68.34 69.22 2,916,592 -1.10(-1.57%)
Oct 24, 2017 70.19 70.41 69.72 70.32 1,006,467 -0.03(-0.05%)
Oct 23, 2017 70.27 70.43 69.96 70.36 1,546,616 +0.30(+0.43%)
Oct 20, 2017 70.57 70.57 69.84 70.05 1,350,638 -0.28(-0.39%)
Oct 19, 2017 69.42 70.58 69.40 70.33 1,949,430 +0.82(+1.19%)
Oct 18, 2017 69.84 69.89 69.39 69.51 2,126,313 -0.08(-0.12%)
Oct 17, 2017 69.57 69.85 69.20 69.59 1,609,308 -0.04(-0.06%)
Oct 16, 2017 70.20 70.58 69.43 69.63 1,591,344 -0.71(-1.00%)
Oct 13, 2017 71.29 71.45 70.22 70.34 1,469,196 -0.64(-0.90%)
Oct 12, 2017 70.62 71.01 70.50 70.98 958,876 +0.18(+0.25%)
Oct 11, 2017 70.64 70.92 70.43 70.80 2,127,297 +0.14(+0.20%)
Oct 10, 2017 69.31 70.76 69.31 70.66 1,985,461 +1.44(+2.08%)
Oct 09, 2017 69.97 70.17 69.07 69.22 1,229,246 -0.77(-1.11%)
Oct 06, 2017 69.68 70.05 69.58 70.00 1,030,648 +0.06(+0.08%)
Oct 05, 2017 70.43 70.82 69.81 69.94 1,746,286 -0.06(-0.08%)
Oct 04, 2017 68.94 70.45 68.94 70.00 1,417,309 +1.06(+1.54%)
Oct 03, 2017 69.20 69.54 68.75 68.94 1,187,352 -0.08(-0.12%)
Oct 02, 2017 68.81 69.18 68.51 69.02 2,810,867 +0.32(+0.47%)
Sep 29, 2017 68.63 69.26 68.51 68.70 1,918,105 +0.24(+0.36%)
Sep 28, 2017 68.74 68.99 68.09 68.46 1,993,865 -0.43(-0.62%)
Sep 27, 2017 69.19 69.30 68.64 68.89 1,735,491 -0.41(-0.59%)
Sep 26, 2017 69.16 69.74 68.95 69.30 1,463,143 +0.11(+0.16%)
Sep 25, 2017 69.70 69.84 68.93 69.19 2,623,045 -0.50(-0.71%)
Sep 22, 2017 69.68 70.01 69.43 69.68 1,753,916 +0.00(+0.00%)
Sep 21, 2017 70.31 70.31 69.12 69.68 1,827,149 -0.56(-0.80%)
Sep 20, 2017 71.74 72.02 70.00 70.25 2,112,710 -1.67(-2.33%)
Sep 19, 2017 72.49 72.72 71.70 71.92 1,298,774 -0.56(-0.77%)
Sep 18, 2017 73.42 73.42 72.28 72.48 1,672,346 -0.94(-1.28%)
Sep 15, 2017 73.61 73.95 72.92 73.42 2,049,035 -0.44(-0.59%)
Sep 14, 2017 74.40 75.00 73.78 73.86 1,353,601 -0.68(-0.91%)
Sep 13, 2017 74.80 75.20 74.30 74.54 2,041,427 -0.94(-1.25%)
Sep 12, 2017 75.36 75.95 75.10 75.48 807,282 +0.24(+0.32%)
Sep 11, 2017 74.51 75.36 74.39 75.24 1,419,199 +0.98(+1.31%)
Sep 08, 2017 74.12 74.41 73.75 74.26 2,123,195 +0.26(+0.35%)
Sep 07, 2017 74.78 75.04 73.91 74.00 1,838,815 -0.66(-0.88%)
Sep 06, 2017 74.91 75.18 74.35 74.66 2,362,219 -0.13(-0.18%)
Sep 05, 2017 75.49 75.83 74.51 74.79 1,533,187 -0.97(-1.28%)
Sep 01, 2017 75.73 76.26 75.46 75.76 1,120,080 +0.24(+0.31%)
Aug 31, 2017 75.63 76.07 75.39 75.52 1,475,647 +0.10(+0.13%)
Aug 30, 2017 75.26 75.72 75.26 75.42 845,876 +0.20(+0.27%)
Aug 29, 2017 74.38 75.35 74.35 75.22 1,310,509 +0.26(+0.35%)
Aug 28, 2017 76.26 76.33 74.64 74.96 4,380,902 -1.26(-1.66%)
Aug 25, 2017 76.53 75.23 76.23 2,946,352 +1.00(+1.33%)
Aug 24, 2017 74.63 75.28 73.94 75.23 4,159,672 +0.35(+0.47%)
Aug 23, 2017 74.42 75.20 74.00 74.88 1,720,562 +0.31(+0.42%)
Aug 22, 2017 75.20 75.53 73.96 74.57 2,356,359 -0.59(-0.79%)
Aug 21, 2017 75.21 75.50 74.97 75.16 561,465 -0.01(-0.01%)
Aug 18, 2017 75.23 75.47 74.83 75.17 1,303,089 -0.18(-0.24%)
Aug 17, 2017 76.35 76.66 75.34 75.35 1,138,040 -1.16(-1.51%)
Aug 16, 2017 76.29 76.85 76.19 76.51 959,536 +0.23(+0.30%)
Aug 15, 2017 76.04 76.44 75.87 76.28 859,290 +0.17(+0.22%)
Aug 14, 2017 75.89 76.52 75.84 76.12 935,388 +0.39(+0.52%)
Aug 11, 2017 75.66 76.31 75.15 75.72 822,120 +0.17(+0.22%)
Aug 10, 2017 75.39 75.98 74.94 75.56 1,373,047 -0.25(-0.33%)
Aug 09, 2017 75.90 75.99 75.40 75.81 1,351,278 -0.13(-0.18%)
Aug 08, 2017 75.33 76.34 75.31 75.94 2,122,864 +0.68(+0.90%)
Aug 07, 2017 75.75 75.82 75.25 75.26 1,538,636 -0.55(-0.73%)
Aug 04, 2017 76.21 76.51 75.49 75.82 1,443,355 -0.30(-0.40%)
Aug 03, 2017 76.81 77.52 76.06 76.12 1,870,273 -0.80(-1.05%)
Aug 02, 2017 78.41 78.76 76.02 76.92 3,225,910 +2.21(+2.96%)
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.