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 30, 2015 71.49 72.05 70.81 71.61 1,634,769 +0.50(+0.70%)
Oct 29, 2015 71.50 71.93 70.82 71.11 1,376,349 -0.39(-0.55%)
Oct 28, 2015 70.58 71.79 70.58 71.50 2,373,139 +1.02(+1.45%)
Oct 27, 2015 71.44 71.58 70.13 70.48 2,041,638 -1.24(-1.73%)
Oct 26, 2015 71.75 72.08 71.17 71.72 1,239,571 -0.20(-0.27%)
Oct 23, 2015 72.09 72.09 71.15 71.92 2,219,015 +0.33(+0.47%)
Oct 22, 2015 71.56 72.15 71.36 71.58 2,096,582 +0.13(+0.18%)
Oct 21, 2015 72.02 72.25 71.24 71.45 1,740,405 -0.48(-0.67%)
Oct 20, 2015 71.63 72.09 71.19 71.93 2,085,219 +0.30(+0.42%)
Oct 19, 2015 71.75 72.18 71.42 71.63 2,532,888 -0.14(-0.19%)
Oct 16, 2015 71.55 71.86 70.97 71.77 3,329,543 +0.44(+0.62%)
Oct 15, 2015 70.23 71.49 69.93 71.33 4,414,886 +1.43(+2.05%)
Oct 14, 2015 70.55 70.70 69.43 69.90 3,946,574 -0.47(-0.67%)
Oct 13, 2015 70.50 72.34 69.67 70.37 17,852,668 +6.36(+9.94%)
Oct 12, 2015 67.06 67.36 63.54 64.01 7,149,859 -2.32(-3.50%)
Oct 09, 2015 66.59 66.98 66.14 66.33 4,659,894 -0.32(-0.48%)
Oct 08, 2015 66.63 67.20 65.13 66.65 4,615,755 -0.17(-0.26%)
Oct 07, 2015 66.24 66.87 64.59 66.82 4,991,182 +0.99(+1.51%)
Oct 06, 2015 66.84 67.33 65.80 65.83 5,292,544 -2.66(-3.88%)
Oct 05, 2015 68.60 69.13 68.15 68.49 3,283,873 +0.34(+0.50%)
Oct 02, 2015 67.02 68.16 66.64 68.15 2,776,651 +0.49(+0.72%)
Oct 01, 2015 67.48 68.13 67.11 67.66 2,794,115 +0.18(+0.27%)
Sep 30, 2015 67.50 68.17 66.48 67.48 3,119,028 +0.83(+1.24%)
Sep 29, 2015 67.12 67.75 65.15 66.65 6,717,552 -0.32(-0.47%)
Sep 28, 2015 67.06 68.74 66.66 66.97 6,100,815 +0.07(+0.11%)
Sep 25, 2015 66.41 67.33 66.35 66.89 2,599,074 +0.97(+1.47%)
Sep 24, 2015 66.85 67.18 65.68 65.93 3,967,212 -1.37(-2.03%)
Sep 23, 2015 67.42 67.84 67.15 67.29 3,876,703 -0.08(-0.12%)
Sep 22, 2015 67.31 67.80 66.08 67.37 4,090,093 -0.63(-0.93%)
Sep 21, 2015 69.71 69.73 67.78 68.01 4,837,763 -0.58(-0.84%)
Sep 18, 2015 66.26 68.70 66.26 68.58 8,772,640 +1.45(+2.15%)
Sep 17, 2015 67.30 68.07 66.41 67.14 8,710,085 -0.31(-0.46%)
Sep 16, 2015 65.59 67.71 65.27 67.45 25,075,564 +8.40(+14.23%)
Sep 15, 2015 56.43 59.10 55.95 59.04 4,729,447 +2.89(+5.14%)
Sep 14, 2015 56.37 56.53 55.96 56.16 1,657,385 -0.21(-0.37%)
Sep 11, 2015 56.06 56.39 55.49 56.37 1,854,838 +0.07(+0.13%)
Sep 10, 2015 55.67 56.65 55.31 56.30 1,901,629 +0.67(+1.20%)
Sep 09, 2015 56.73 56.82 55.49 55.63 1,798,605 -0.69(-1.23%)
Sep 08, 2015 55.47 56.42 55.29 56.32 2,527,827 +1.64(+3.00%)
Sep 04, 2015 54.02 54.68 54.68 54.68 1,963,802 +0.25(+0.46%)
Sep 03, 2015 54.35 55.21 54.23 54.43 1,976,170 +0.13(+0.24%)
Sep 02, 2015 54.43 54.60 53.46 54.30 1,657,514 +0.41(+0.75%)
Sep 01, 2015 54.32 54.72 53.65 53.89 2,243,660 -1.45(-2.63%)
Aug 31, 2015 54.50 55.90 54.48 55.34 2,231,373 +0.77(+1.42%)
Aug 28, 2015 54.32 54.78 54.17 54.57 1,411,940 +0.03(+0.06%)
Aug 27, 2015 54.48 55.31 53.76 54.54 1,964,611 +0.34(+0.63%)
Aug 26, 2015 54.05 54.30 52.52 54.20 2,714,254 +1.21(+2.29%)
Aug 25, 2015 55.30 55.42 52.95 52.99 3,341,668 -1.05(-1.94%)
Aug 24, 2015 54.07 55.27 51.95 54.04 6,204,259 -2.84(-5.00%)
Aug 21, 2015 58.06 58.23 56.88 56.88 2,637,896 -1.63(-2.79%)
Aug 20, 2015 59.15 59.21 58.51 58.51 1,989,764 -1.15(-1.92%)
Aug 19, 2015 59.30 59.94 58.89 59.66 2,104,029 +0.11(+0.18%)
Aug 18, 2015 59.47 60.42 59.43 59.55 1,916,533 +0.03(+0.05%)
Aug 17, 2015 57.93 59.55 57.76 59.52 2,252,557 +1.30(+2.23%)
Aug 14, 2015 58.13 58.38 57.58 58.22 838,252 +0.01(+0.01%)
Aug 13, 2015 58.66 58.86 58.10 58.21 1,026,478 -0.50(-0.84%)
Aug 12, 2015 58.49 58.86 58.27 58.71 1,377,160 -0.24(-0.40%)
Aug 11, 2015 58.65 59.24 58.38 58.95 1,914,672 -0.19(-0.32%)
Aug 10, 2015 59.68 59.86 58.92 59.13 1,531,104 -0.20(-0.33%)
Aug 07, 2015 59.73 59.73 58.84 59.33 2,086,325 -0.63(-1.04%)
Aug 06, 2015 58.77 60.23 58.38 59.95 4,727,016 +2.72(+4.76%)
Aug 05, 2015 56.81 57.47 56.70 57.23 4,245,472 +0.67(+1.18%)
Aug 04, 2015 57.07 57.10 56.47 56.56 2,090,628 -0.48(-0.84%)
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.