Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 61.25 62.03 61.11 61.82 545,423 +0.68(+1.11%)
Nov 26, 2014 61.42 61.14 61.14 61.14 760,883 -0.13(-0.21%)
Nov 25, 2014 61.08 61.50 60.75 61.27 1,245,195 +0.17(+0.27%)
Nov 24, 2014 60.62 61.51 60.49 61.10 1,817,042 +0.97(+1.61%)
Nov 21, 2014 60.38 60.55 59.78 60.13 1,300,960 +0.44(+0.73%)
Nov 20, 2014 59.35 60.15 59.17 59.69 1,181,132 +0.18(+0.29%)
Nov 19, 2014 60.67 60.67 59.08 59.52 2,293,346 -1.19(-1.95%)
Nov 18, 2014 61.83 61.91 60.69 60.70 1,519,114 -1.13(-1.83%)
Nov 17, 2014 60.08 61.98 59.91 61.83 2,369,795 +1.81(+3.01%)
Nov 14, 2014 60.49 60.62 59.81 60.03 919,292 -0.45(-0.75%)
Nov 13, 2014 60.32 60.97 59.93 60.48 1,560,124 +0.55(+0.92%)
Nov 12, 2014 60.39 60.66 59.57 59.93 1,428,216 -0.68(-1.12%)
Nov 11, 2014 61.09 61.31 60.09 60.61 851,479 -0.35(-0.57%)
Nov 10, 2014 61.38 61.52 60.26 60.96 1,160,617 -0.42(-0.69%)
Nov 07, 2014 61.24 61.93 60.98 61.38 1,752,113 +0.10(+0.17%)
Nov 06, 2014 59.03 61.32 58.79 61.28 2,879,072 +2.30(+3.90%)
Nov 05, 2014 59.82 59.82 58.87 58.98 2,090,497 -0.10(-0.18%)
Nov 04, 2014 59.32 59.90 58.82 59.08 1,747,729 -0.21(-0.35%)
Nov 03, 2014 59.23 59.85 58.77 59.29 2,862,871 +0.14(+0.23%)
Oct 31, 2014 58.60 59.23 57.99 59.15 2,143,322 +1.16(+2.00%)
Oct 30, 2014 57.75 58.53 57.70 57.99 1,355,045 +0.02(+0.03%)
Oct 29, 2014 58.76 58.99 57.61 57.98 1,446,437 -0.56(-0.95%)
Oct 28, 2014 57.63 58.53 57.47 58.53 1,212,457 +1.06(+1.84%)
Oct 27, 2014 57.95 58.24 57.28 57.48 1,444,635 -0.76(-1.31%)
Oct 24, 2014 57.05 58.30 56.50 58.24 2,014,289 +1.50(+2.65%)
Oct 23, 2014 56.76 57.11 56.20 56.74 1,842,814 +0.52(+0.93%)
Oct 22, 2014 56.87 57.24 56.20 56.21 1,632,373 -0.92(-1.61%)
Oct 21, 2014 56.04 57.36 55.71 57.13 2,060,032 +1.28(+2.29%)
Oct 20, 2014 55.29 56.00 55.25 55.85 1,665,515 +0.21(+0.39%)
Oct 17, 2014 54.68 56.20 54.41 55.64 2,472,657 +1.54(+2.85%)
Oct 16, 2014 52.86 54.36 52.62 54.10 4,627,125 -0.27(-0.50%)
Oct 15, 2014 56.41 56.42 53.36 54.37 4,918,320 -2.45(-4.31%)
Oct 14, 2014 57.26 57.53 56.57 56.82 2,077,974 -0.33(-0.58%)
Oct 13, 2014 58.11 58.34 57.10 57.15 2,080,698 -1.12(-1.92%)
Oct 10, 2014 58.63 59.27 58.06 58.27 2,205,614 -0.26(-0.45%)
Oct 09, 2014 59.59 59.76 58.49 58.53 2,126,266 -1.32(-2.21%)
Oct 08, 2014 58.29 59.91 57.99 59.85 2,226,683 +1.65(+2.83%)
Oct 07, 2014 58.30 58.80 58.15 58.21 1,661,766 -0.36(-0.61%)
Oct 06, 2014 59.07 59.16 58.17 58.57 2,285,237 -0.29(-0.50%)
Oct 03, 2014 57.99 59.07 57.81 58.86 3,652,267 +1.30(+2.27%)
Oct 02, 2014 57.54 57.90 57.04 57.56 1,438,730 -0.17(-0.29%)
Oct 01, 2014 58.85 58.92 57.49 57.72 1,949,619 -1.48(-2.50%)
Sep 30, 2014 58.90 59.63 58.84 59.20 1,578,540 +0.18(+0.30%)
Sep 29, 2014 58.99 59.36 58.76 59.03 2,834,638 +0.12(+0.20%)
Sep 26, 2014 59.52 59.52 58.48 58.91 1,421,063 -0.64(-1.08%)
Sep 25, 2014 60.47 60.68 59.54 59.55 1,230,638 -1.30(-2.13%)
Sep 24, 2014 60.00 60.98 59.82 60.85 1,317,956 +0.72(+1.19%)
Sep 23, 2014 60.04 60.57 59.99 60.13 1,452,358 -0.62(-1.02%)
Sep 22, 2014 60.66 60.93 60.35 60.75 1,182,876 -0.15(-0.25%)
Sep 19, 2014 61.46 61.47 60.80 60.90 1,817,902 -0.25(-0.40%)
Sep 18, 2014 61.41 61.47 60.92 61.15 1,719,011 -0.09(-0.14%)
Sep 17, 2014 61.40 61.69 60.71 61.24 2,143,404 -0.37(-0.59%)
Sep 16, 2014 60.92 61.76 59.62 61.60 4,423,674 +1.16(+1.92%)
Sep 15, 2014 61.01 61.86 59.89 60.44 13,221,642 +3.34(+5.85%)
Sep 12, 2014 56.80 57.47 56.47 57.10 3,992,908 +0.17(+0.31%)
Sep 11, 2014 56.09 56.97 56.04 56.93 1,894,475 +0.70(+1.24%)
Sep 10, 2014 55.80 56.32 55.77 56.23 1,981,708 +0.41(+0.73%)
Sep 09, 2014 56.46 56.57 55.69 55.82 2,067,383 -1.30(-2.27%)
Sep 08, 2014 57.20 57.55 56.61 57.12 1,544,108 -0.26(-0.46%)
Sep 05, 2014 57.29 57.41 56.92 57.38 1,922,085 -0.07(-0.12%)
Sep 04, 2014 58.22 58.41 57.33 57.45 1,403,524 -0.60(-1.04%)
Sep 03, 2014 58.25 58.43 57.95 58.06 1,254,861 -0.09(-0.15%)
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.