Skip to main content

Molson Coors Brewing (NY: TAP )

55.22 -0.12 (-0.22%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 66.66 68.11 66.56 68.03 2,391,544 +1.62(+2.43%)
Oct 30, 2017 65.79 66.70 65.77 66.42 1,779,819 +0.44(+0.66%)
Oct 27, 2017 67.43 67.53 65.70 65.98 2,716,503 -1.63(-2.41%)
Oct 26, 2017 68.98 68.98 67.60 67.61 2,388,016 -1.59(-2.30%)
Oct 25, 2017 70.20 70.20 68.32 69.20 2,917,383 -1.10(-1.57%)
Oct 24, 2017 70.17 70.39 69.70 70.31 1,006,739 -0.03(-0.05%)
Oct 23, 2017 70.25 70.41 69.94 70.34 1,547,036 +0.30(+0.43%)
Oct 20, 2017 70.55 70.55 69.82 70.04 1,351,004 -0.28(-0.39%)
Oct 19, 2017 69.40 70.56 69.38 70.31 1,949,959 +0.82(+1.19%)
Oct 18, 2017 69.82 69.88 69.37 69.49 2,126,890 -0.08(-0.12%)
Oct 17, 2017 69.55 69.83 69.19 69.57 1,609,744 -0.04(-0.06%)
Oct 16, 2017 70.18 70.56 69.41 69.62 1,591,775 -0.71(-1.00%)
Oct 13, 2017 71.27 71.43 70.20 70.32 1,469,595 -0.64(-0.90%)
Oct 12, 2017 70.60 70.99 70.48 70.96 959,136 +0.18(+0.25%)
Oct 11, 2017 70.62 70.90 70.41 70.78 2,127,874 +0.14(+0.20%)
Oct 10, 2017 69.29 70.74 69.29 70.64 1,985,999 +1.44(+2.08%)
Oct 09, 2017 69.95 70.15 69.05 69.20 1,229,579 -0.77(-1.11%)
Oct 06, 2017 69.66 70.04 69.56 69.98 1,030,928 +0.06(+0.08%)
Oct 05, 2017 70.41 70.80 69.79 69.92 1,746,759 -0.06(-0.08%)
Oct 04, 2017 68.93 70.43 68.93 69.98 1,417,693 +1.06(+1.54%)
Oct 03, 2017 69.18 69.52 68.73 68.92 1,187,674 -0.08(-0.12%)
Oct 02, 2017 68.79 69.17 68.50 69.00 2,811,629 +0.32(+0.47%)
Sep 29, 2017 68.61 69.24 68.49 68.68 1,918,625 +0.24(+0.36%)
Sep 28, 2017 68.72 68.98 68.08 68.44 1,994,406 -0.43(-0.62%)
Sep 27, 2017 69.17 69.28 68.62 68.87 1,735,961 -0.41(-0.59%)
Sep 26, 2017 69.14 69.72 68.93 69.28 1,463,539 +0.11(+0.16%)
Sep 25, 2017 69.68 69.83 68.91 69.17 2,623,756 -0.50(-0.71%)
Sep 22, 2017 69.67 69.99 69.41 69.67 1,754,392 +0.00(+0.00%)
Sep 21, 2017 70.29 70.29 69.10 69.67 1,827,644 -0.56(-0.80%)
Sep 20, 2017 71.72 72.00 69.98 70.23 2,113,283 -1.67(-2.33%)
Sep 19, 2017 72.47 72.70 71.68 71.90 1,299,126 -0.56(-0.77%)
Sep 18, 2017 73.40 73.40 72.26 72.46 1,672,800 -0.94(-1.28%)
Sep 15, 2017 73.59 73.93 72.90 73.40 2,049,590 -0.44(-0.59%)
Sep 14, 2017 74.38 74.98 73.76 73.84 1,353,968 -0.68(-0.91%)
Sep 13, 2017 74.78 75.18 74.28 74.52 2,041,980 -0.94(-1.25%)
Sep 12, 2017 75.34 75.92 75.08 75.46 807,501 +0.24(+0.32%)
Sep 11, 2017 74.49 75.34 74.37 75.22 1,419,583 +0.98(+1.31%)
Sep 08, 2017 74.10 74.39 73.73 74.24 2,123,771 +0.26(+0.35%)
Sep 07, 2017 74.76 75.02 73.89 73.98 1,839,313 -0.66(-0.88%)
Sep 06, 2017 74.89 75.16 74.33 74.64 2,362,860 -0.13(-0.18%)
Sep 05, 2017 75.47 75.81 74.49 74.77 1,533,602 -0.97(-1.28%)
Sep 01, 2017 75.71 76.24 75.44 75.74 1,120,384 +0.24(+0.31%)
Aug 31, 2017 75.61 76.05 75.37 75.50 1,476,047 +0.10(+0.13%)
Aug 30, 2017 75.23 75.70 75.23 75.40 846,105 +0.20(+0.27%)
Aug 29, 2017 74.36 75.33 74.33 75.20 1,310,865 +0.26(+0.35%)
Aug 28, 2017 76.24 76.31 74.62 74.94 4,382,090 -1.26(-1.66%)
Aug 25, 2017 76.51 75.21 76.20 2,947,151 +1.00(+1.32%)
Aug 24, 2017 74.61 75.26 73.92 75.21 4,160,800 +0.35(+0.47%)
Aug 23, 2017 74.40 75.17 73.98 74.86 1,721,028 +0.31(+0.42%)
Aug 22, 2017 75.18 75.51 73.94 74.55 2,356,998 -0.59(-0.79%)
Aug 21, 2017 75.19 75.48 74.95 75.14 561,618 -0.01(-0.01%)
Aug 18, 2017 75.21 75.45 74.81 75.15 1,303,442 -0.18(-0.24%)
Aug 17, 2017 76.33 76.64 75.32 75.33 1,138,349 -1.16(-1.51%)
Aug 16, 2017 76.27 76.82 76.17 76.49 959,797 +0.23(+0.30%)
Aug 15, 2017 76.02 76.42 75.84 76.26 859,523 +0.17(+0.22%)
Aug 14, 2017 75.87 76.50 75.82 76.10 935,641 +0.39(+0.52%)
Aug 11, 2017 75.64 76.29 75.12 75.70 822,343 +0.17(+0.22%)
Aug 10, 2017 75.37 75.96 74.92 75.54 1,373,419 -0.25(-0.33%)
Aug 09, 2017 75.88 75.97 75.38 75.79 1,351,644 -0.13(-0.18%)
Aug 08, 2017 75.31 76.32 75.29 75.92 2,123,439 +0.68(+0.90%)
Aug 07, 2017 75.73 75.79 75.23 75.24 1,539,053 -0.55(-0.73%)
Aug 04, 2017 76.19 76.49 75.47 75.79 1,443,746 -0.30(-0.40%)
Aug 03, 2017 76.79 77.49 76.04 76.10 1,870,780 -0.80(-1.05%)
Aug 02, 2017 78.39 78.73 76.00 76.90 3,226,785 +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.