Skip to main content

Molson Coors Brewing (NY: TAP )

67.07 -0.27 (-0.40%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 87.85 88.47 87.03 87.28 2,659,842 -0.57(-0.65%)
Oct 28, 2016 87.46 88.65 86.87 87.85 2,310,978 -0.31(-0.35%)
Oct 27, 2016 89.65 89.81 88.09 88.17 2,261,422 -1.05(-1.18%)
Oct 26, 2016 90.81 90.81 89.20 89.22 1,712,636 -1.67(-1.84%)
Oct 25, 2016 91.02 91.39 90.62 90.89 2,434,897 -0.17(-0.18%)
Oct 24, 2016 91.46 91.65 90.73 91.06 1,452,807 -0.28(-0.30%)
Oct 21, 2016 91.14 91.39 90.48 91.34 2,096,868 +0.08(+0.09%)
Oct 20, 2016 92.22 92.55 90.95 91.25 2,289,022 -0.47(-0.51%)
Oct 19, 2016 92.49 92.90 91.68 91.72 1,997,062 -0.86(-0.93%)
Oct 18, 2016 93.41 93.41 92.51 92.58 1,368,369 -0.24(-0.25%)
Oct 17, 2016 93.75 94.15 92.75 92.82 1,349,323 -0.72(-0.77%)
Oct 14, 2016 93.56 94.33 93.35 93.54 2,006,874 +0.50(+0.54%)
Oct 13, 2016 92.88 93.40 92.32 93.03 1,802,554 +0.34(+0.36%)
Oct 12, 2016 92.35 92.90 92.08 92.70 1,505,621 +0.34(+0.37%)
Oct 11, 2016 92.54 92.66 91.34 92.35 2,472,776 +0.01(+0.01%)
Oct 10, 2016 91.33 93.04 91.33 92.34 2,142,336 +1.83(+2.03%)
Oct 07, 2016 90.81 91.07 89.50 90.51 1,436,273 -0.07(-0.07%)
Oct 06, 2016 90.22 90.92 90.05 90.58 1,277,682 -0.04(-0.05%)
Oct 05, 2016 90.78 91.12 90.39 90.62 1,832,824 -0.03(-0.04%)
Oct 04, 2016 91.61 92.21 90.49 90.65 1,998,256 -0.72(-0.79%)
Oct 03, 2016 91.85 92.39 90.82 91.38 2,295,422 -0.94(-1.02%)
Sep 30, 2016 91.39 92.82 90.54 92.32 3,599,954 +1.14(+1.25%)
Sep 29, 2016 92.08 92.11 91.10 91.18 2,761,334 -0.98(-1.07%)
Sep 28, 2016 93.00 93.53 91.23 92.16 6,477,988 +1.75(+1.93%)
Sep 27, 2016 88.10 91.13 87.82 90.41 4,191,903 +2.75(+3.14%)
Sep 26, 2016 88.59 88.82 87.24 87.66 2,475,376 -1.44(-1.61%)
Sep 23, 2016 89.81 90.00 88.86 89.10 1,634,047 -0.68(-0.76%)
Sep 22, 2016 88.70 90.17 88.70 89.78 2,117,049 +1.37(+1.55%)
Sep 21, 2016 86.79 88.59 86.53 88.41 2,473,369 +2.48(+2.89%)
Sep 20, 2016 86.25 86.58 85.81 85.93 1,726,594 -0.32(-0.37%)
Sep 19, 2016 86.54 86.89 85.96 86.25 1,346,595 -0.19(-0.21%)
Sep 16, 2016 86.52 86.84 85.90 86.43 1,716,923 -0.72(-0.83%)
Sep 15, 2016 85.81 87.70 85.81 87.16 2,597,116 +1.09(+1.27%)
Sep 14, 2016 85.52 86.73 85.52 86.06 2,203,316 +0.69(+0.81%)
Sep 13, 2016 86.78 87.06 85.16 85.37 2,167,353 -1.84(-2.11%)
Sep 12, 2016 85.36 87.35 84.96 87.22 2,475,913 +2.01(+2.36%)
Sep 09, 2016 86.91 87.37 85.20 85.21 2,368,570 -2.51(-2.86%)
Sep 08, 2016 89.03 89.12 87.64 87.71 2,507,159 -1.35(-1.52%)
Sep 07, 2016 89.32 90.43 88.94 89.07 1,964,564 -0.57(-0.64%)
Sep 06, 2016 87.56 89.67 87.54 89.64 2,407,093 +2.02(+2.30%)
Sep 02, 2016 86.38 87.62 87.62 87.62 1,711,708 +1.46(+1.70%)
Sep 01, 2016 85.84 86.33 85.37 86.16 1,415,261 +0.13(+0.15%)
Aug 31, 2016 86.80 86.90 85.58 86.03 1,482,640 -0.66(-0.77%)
Aug 30, 2016 86.95 86.95 86.04 86.69 1,679,743 -0.19(-0.21%)
Aug 29, 2016 85.28 86.95 85.28 86.88 1,968,704 +1.56(+1.83%)
Aug 26, 2016 84.96 86.15 84.85 85.32 1,703,994 +0.73(+0.86%)
Aug 25, 2016 84.29 84.91 84.03 84.59 1,568,243 +0.30(+0.36%)
Aug 24, 2016 83.87 84.69 83.87 84.29 1,467,064 +0.44(+0.52%)
Aug 23, 2016 83.62 84.10 83.29 83.85 1,455,394 +0.32(+0.38%)
Aug 22, 2016 83.15 83.80 82.69 83.53 1,856,648 +0.34(+0.41%)
Aug 19, 2016 82.64 83.35 82.44 83.19 2,081,716 +0.28(+0.34%)
Aug 18, 2016 83.15 83.34 82.43 82.90 1,792,346 -0.10(-0.12%)
Aug 17, 2016 82.93 83.36 82.27 83.00 1,876,527 +0.17(+0.20%)
Aug 16, 2016 82.70 83.26 82.33 82.84 1,315,533 -0.03(-0.03%)
Aug 15, 2016 83.62 83.88 82.85 82.86 1,950,460 -0.70(-0.84%)
Aug 12, 2016 83.19 83.90 82.80 83.57 944,603 +0.18(+0.22%)
Aug 11, 2016 83.69 83.81 83.26 83.38 1,333,016 -0.02(-0.02%)
Aug 10, 2016 83.58 83.69 82.90 83.40 1,182,013 +0.17(+0.20%)
Aug 09, 2016 83.09 83.75 82.64 83.23 1,602,799 +0.33(+0.40%)
Aug 08, 2016 83.18 83.18 82.28 82.90 1,151,967 -0.07(-0.08%)
Aug 05, 2016 83.66 84.28 82.74 82.96 1,665,473 -0.70(-0.83%)
Aug 04, 2016 83.75 84.39 83.33 83.66 1,577,332 +0.21(+0.25%)
Aug 03, 2016 84.10 84.27 82.94 83.45 1,699,326 -0.95(-1.13%)
Aug 02, 2016 84.54 85.51 83.40 84.40 3,195,454 -0.05(-0.06%)
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.