Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 77.52 78.15 76.33 76.39 1,979,326 -1.11(-1.44%)
Nov 27, 2015 77.01 77.80 76.61 77.51 794,140 +0.72(+0.94%)
Nov 25, 2015 76.57 76.78 76.78 76.78 2,852,287 +0.66(+0.87%)
Nov 24, 2015 76.20 76.58 75.72 76.12 2,200,112 -0.12(-0.15%)
Nov 23, 2015 76.98 77.20 76.02 76.24 2,445,083 -0.21(-0.27%)
Nov 20, 2015 77.98 78.10 76.35 76.44 2,679,858 -1.14(-1.47%)
Nov 19, 2015 78.02 78.02 76.96 77.58 2,721,632 -0.17(-0.22%)
Nov 18, 2015 78.81 79.12 77.12 77.76 2,381,931 -0.86(-1.09%)
Nov 17, 2015 77.97 78.91 77.58 78.62 2,949,071 +1.03(+1.33%)
Nov 16, 2015 77.95 78.64 76.93 77.58 3,488,094 +0.06(+0.07%)
Nov 13, 2015 75.71 77.86 75.62 77.53 4,669,614 +1.40(+1.83%)
Nov 12, 2015 75.91 78.20 75.58 76.13 6,109,761 -0.06(-0.08%)
Nov 11, 2015 72.84 77.15 72.06 76.19 12,733,452 +3.21(+4.39%)
Nov 10, 2015 72.16 74.86 71.62 72.98 6,770,761 +0.78(+1.09%)
Nov 09, 2015 72.24 72.48 71.49 72.20 2,296,170 -0.17(-0.24%)
Nov 06, 2015 72.17 72.65 71.07 72.37 1,722,669 -0.21(-0.28%)
Nov 05, 2015 72.13 73.12 71.17 72.58 1,504,897 +0.33(+0.46%)
Nov 04, 2015 72.64 72.89 71.62 72.24 2,286,695 -0.40(-0.55%)
Nov 03, 2015 72.93 73.25 72.28 72.64 3,080,165 -0.67(-0.91%)
Nov 02, 2015 72.78 73.41 72.45 73.31 1,594,429 +0.50(+0.69%)
Oct 30, 2015 72.68 73.25 72.00 72.81 1,607,865 +0.50(+0.70%)
Oct 29, 2015 72.70 73.13 72.01 72.30 1,353,699 -0.40(-0.55%)
Oct 28, 2015 71.77 72.99 71.77 72.70 2,334,084 +1.04(+1.45%)
Oct 27, 2015 72.63 72.78 71.30 71.66 2,008,039 -1.26(-1.73%)
Oct 26, 2015 72.96 73.29 72.36 72.92 1,219,171 -0.20(-0.27%)
Oct 23, 2015 73.29 73.29 72.34 73.12 2,182,497 +0.34(+0.47%)
Oct 22, 2015 72.76 73.36 72.56 72.78 2,062,079 +0.13(+0.18%)
Oct 21, 2015 73.22 73.46 72.43 72.65 1,711,763 -0.49(-0.67%)
Oct 20, 2015 72.83 73.29 72.38 73.14 2,050,903 +0.31(+0.42%)
Oct 19, 2015 72.96 73.39 72.62 72.83 2,491,205 -0.14(-0.19%)
Oct 16, 2015 72.75 73.06 72.15 72.97 3,274,749 +0.45(+0.62%)
Oct 15, 2015 71.41 72.68 71.10 72.53 4,342,230 +1.45(+2.05%)
Oct 14, 2015 71.73 71.88 70.59 71.07 3,881,625 -0.48(-0.67%)
Oct 13, 2015 71.68 73.55 70.84 71.55 17,558,868 +6.47(+9.94%)
Oct 12, 2015 68.18 68.48 64.60 65.08 7,032,195 -2.36(-3.50%)
Oct 09, 2015 67.70 68.10 67.25 67.44 4,583,206 -0.32(-0.48%)
Oct 08, 2015 67.75 68.33 66.22 67.77 4,539,794 -0.17(-0.26%)
Oct 07, 2015 67.35 67.99 65.67 67.94 4,909,043 +1.01(+1.51%)
Oct 06, 2015 67.96 68.46 66.90 66.93 5,205,445 -2.70(-3.88%)
Oct 05, 2015 69.75 70.29 69.29 69.63 3,229,831 +0.35(+0.50%)
Oct 02, 2015 68.15 69.30 67.76 69.29 2,730,956 +0.50(+0.72%)
Oct 01, 2015 68.61 69.27 68.23 68.79 2,748,132 +0.18(+0.26%)
Sep 30, 2015 68.63 69.31 67.59 68.61 3,067,699 +0.84(+1.24%)
Sep 29, 2015 68.25 68.88 66.25 67.77 6,607,002 -0.32(-0.47%)
Sep 28, 2015 68.18 69.89 67.77 68.09 6,000,414 +0.07(+0.11%)
Sep 25, 2015 67.52 68.45 67.46 68.01 2,556,302 +0.98(+1.47%)
Sep 24, 2015 67.96 68.30 66.77 67.03 3,901,924 -1.39(-2.03%)
Sep 23, 2015 68.55 68.97 68.27 68.42 3,812,904 -0.08(-0.12%)
Sep 22, 2015 68.44 68.93 67.19 68.50 4,022,783 -0.64(-0.93%)
Sep 21, 2015 70.87 70.90 68.92 69.15 4,758,148 -0.59(-0.84%)
Sep 18, 2015 67.37 69.85 67.37 69.73 8,628,269 +1.47(+2.16%)
Sep 17, 2015 68.43 69.21 67.52 68.26 8,566,744 -0.31(-0.46%)
Sep 16, 2015 66.69 68.84 66.36 68.58 24,662,896 +8.55(+14.23%)
Sep 15, 2015 57.37 60.09 56.88 60.03 4,651,615 +2.93(+5.14%)
Sep 14, 2015 57.31 57.48 56.90 57.10 1,630,110 -0.21(-0.37%)
Sep 11, 2015 57.00 57.34 56.42 57.31 1,824,313 +0.07(+0.13%)
Sep 10, 2015 56.60 57.60 56.24 57.24 1,870,334 +0.68(+1.20%)
Sep 09, 2015 57.68 57.77 56.42 56.56 1,769,006 -0.70(-1.23%)
Sep 08, 2015 56.40 57.36 56.21 57.26 2,486,226 +1.67(+3.00%)
Sep 04, 2015 54.92 55.59 55.59 55.59 1,931,484 +0.26(+0.46%)
Sep 03, 2015 55.26 56.14 55.14 55.34 1,943,649 +0.13(+0.24%)
Sep 02, 2015 55.34 55.51 54.35 55.20 1,630,237 +0.41(+0.75%)
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.