Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 61.27 62.04 61.12 61.84 545,276 +0.68(+1.11%)
Nov 26, 2014 61.44 61.16 61.16 61.16 760,677 -0.13(-0.21%)
Nov 25, 2014 61.10 61.52 60.76 61.28 1,244,858 +0.17(+0.27%)
Nov 24, 2014 60.64 61.52 60.51 61.12 1,816,549 +0.97(+1.61%)
Nov 21, 2014 60.39 60.56 59.80 60.15 1,300,607 +0.44(+0.73%)
Nov 20, 2014 59.37 60.16 59.19 59.71 1,180,812 +0.18(+0.29%)
Nov 19, 2014 60.69 60.69 59.10 59.54 2,292,724 -1.19(-1.95%)
Nov 18, 2014 61.85 61.93 60.71 60.72 1,518,702 -1.13(-1.83%)
Nov 17, 2014 60.10 61.99 59.93 61.85 2,369,152 +1.81(+3.01%)
Nov 14, 2014 60.51 60.63 59.82 60.04 919,043 -0.45(-0.75%)
Nov 13, 2014 60.34 60.98 59.95 60.50 1,559,701 +0.55(+0.92%)
Nov 12, 2014 60.40 60.67 59.58 59.95 1,427,829 -0.68(-1.12%)
Nov 11, 2014 61.11 61.33 60.11 60.63 851,248 -0.35(-0.57%)
Nov 10, 2014 61.40 61.54 60.28 60.98 1,160,303 -0.42(-0.69%)
Nov 07, 2014 61.25 61.95 60.99 61.40 1,751,638 +0.10(+0.17%)
Nov 06, 2014 59.05 61.34 58.80 61.29 2,878,292 +2.30(+3.90%)
Nov 05, 2014 59.84 59.84 58.88 58.99 2,089,930 -0.10(-0.17%)
Nov 04, 2014 59.34 59.92 58.84 59.10 1,747,255 -0.21(-0.35%)
Nov 03, 2014 59.24 59.87 58.78 59.30 2,862,094 +0.14(+0.23%)
Oct 31, 2014 58.62 59.24 58.01 59.17 2,142,740 +1.16(+2.00%)
Oct 30, 2014 57.76 58.55 57.71 58.01 1,354,678 +0.02(+0.03%)
Oct 29, 2014 58.78 59.00 57.63 57.99 1,446,045 -0.56(-0.95%)
Oct 28, 2014 57.65 58.55 57.48 58.55 1,212,129 +1.06(+1.84%)
Oct 27, 2014 57.97 58.26 57.29 57.49 1,444,244 -0.76(-1.31%)
Oct 24, 2014 57.07 58.32 56.51 58.26 2,013,743 +1.50(+2.65%)
Oct 23, 2014 56.78 57.13 56.21 56.75 1,842,314 +0.53(+0.93%)
Oct 22, 2014 56.89 57.25 56.21 56.23 1,631,930 -0.92(-1.61%)
Oct 21, 2014 56.05 57.38 55.73 57.15 2,059,474 +1.28(+2.29%)
Oct 20, 2014 55.30 56.01 55.26 55.87 1,665,064 +0.21(+0.39%)
Oct 17, 2014 54.69 56.21 54.42 55.65 2,471,987 +1.54(+2.85%)
Oct 16, 2014 52.88 54.37 52.64 54.11 4,625,871 -0.27(-0.50%)
Oct 15, 2014 56.43 56.43 53.37 54.38 4,916,987 -2.45(-4.31%)
Oct 14, 2014 57.28 57.55 56.58 56.83 2,077,411 -0.33(-0.58%)
Oct 13, 2014 58.13 58.35 57.12 57.17 2,080,134 -1.12(-1.92%)
Oct 10, 2014 58.64 59.28 58.07 58.29 2,205,017 -0.26(-0.45%)
Oct 09, 2014 59.61 59.77 58.51 58.55 2,125,690 -1.32(-2.21%)
Oct 08, 2014 58.31 59.92 58.01 59.87 2,226,080 +1.65(+2.83%)
Oct 07, 2014 58.32 58.81 58.17 58.22 1,661,315 -0.36(-0.61%)
Oct 06, 2014 59.09 59.18 58.18 58.58 2,284,617 -0.29(-0.50%)
Oct 03, 2014 58.01 59.09 57.83 58.88 3,651,277 +1.30(+2.27%)
Oct 02, 2014 57.55 57.92 57.05 57.57 1,438,340 -0.17(-0.29%)
Oct 01, 2014 58.87 58.94 57.51 57.74 1,949,090 -1.48(-2.50%)
Sep 30, 2014 58.92 59.65 58.85 59.22 1,578,112 +0.18(+0.30%)
Sep 29, 2014 59.01 59.38 58.77 59.04 2,833,870 +0.12(+0.20%)
Sep 26, 2014 59.54 59.54 58.49 58.92 1,420,677 -0.64(-1.08%)
Sep 25, 2014 60.48 60.70 59.55 59.57 1,230,305 -1.30(-2.13%)
Sep 24, 2014 60.01 61.00 59.84 60.86 1,317,599 +0.72(+1.19%)
Sep 23, 2014 60.06 60.59 60.01 60.15 1,451,964 -0.62(-1.02%)
Sep 22, 2014 60.68 60.94 60.36 60.77 1,182,555 -0.15(-0.25%)
Sep 19, 2014 61.48 61.48 60.82 60.92 1,817,409 -0.25(-0.40%)
Sep 18, 2014 61.43 61.48 60.94 61.17 1,718,545 -0.09(-0.14%)
Sep 17, 2014 61.42 61.70 60.73 61.25 2,142,823 -0.37(-0.59%)
Sep 16, 2014 60.94 61.78 59.63 61.62 4,422,475 +1.16(+1.92%)
Sep 15, 2014 61.02 61.87 59.91 60.46 13,218,057 +3.34(+5.85%)
Sep 12, 2014 56.82 57.48 56.49 57.12 3,991,826 +0.18(+0.31%)
Sep 11, 2014 56.11 56.98 56.05 56.94 1,893,962 +0.70(+1.24%)
Sep 10, 2014 55.81 56.34 55.79 56.24 1,981,170 +0.41(+0.73%)
Sep 09, 2014 56.47 56.58 55.71 55.84 2,066,823 -1.30(-2.27%)
Sep 08, 2014 57.21 57.56 56.62 57.13 1,543,690 -0.26(-0.46%)
Sep 05, 2014 57.31 57.43 56.93 57.40 1,921,564 -0.07(-0.12%)
Sep 04, 2014 58.23 58.43 57.35 57.47 1,403,144 -0.60(-1.04%)
Sep 03, 2014 58.26 58.45 57.97 58.07 1,254,521 -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.