Molson Coors Brewing (NY: TAP )

45.75 USD +0.37 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 93.38 94.15 91.95 92.03 1,643,050 -1.34(-1.44%)
Nov 27, 2015 92.77 93.72 92.29 93.37 659,221 +0.87(+0.94%)
Nov 25, 2015 92.24 92.50 92.50 92.50 2,367,700 +0.39(+0.42%)
Nov 24, 2015 92.21 92.66 91.62 92.11 1,818,197 -0.14(-0.15%)
Nov 23, 2015 93.15 93.41 91.99 92.25 2,020,644 -0.25(-0.27%)
Nov 20, 2015 94.36 94.51 92.39 92.50 2,214,664 -1.38(-1.47%)
Nov 19, 2015 94.41 94.41 93.13 93.88 2,249,187 -0.21(-0.22%)
Nov 18, 2015 95.36 95.74 93.32 94.09 1,968,454 -1.04(-1.09%)
Nov 17, 2015 94.35 95.49 93.88 95.13 2,437,145 +1.25(+1.33%)
Nov 16, 2015 94.32 95.16 93.09 93.88 2,882,599 +0.07(+0.07%)
Nov 13, 2015 91.61 94.22 91.51 93.81 3,859,020 +1.69(+1.83%)
Nov 12, 2015 91.86 94.63 91.45 92.12 5,049,174 -0.07(-0.08%)
Nov 11, 2015 88.14 93.35 87.20 92.19 10,523,064 +3.88(+4.39%)
Nov 10, 2015 87.32 90.59 86.66 88.31 5,595,431 +0.95(+1.09%)
Nov 09, 2015 87.41 87.70 86.51 87.36 1,897,580 -0.21(-0.24%)
Nov 06, 2015 87.33 87.91 86.00 87.57 1,423,633 -0.25(-0.28%)
Nov 05, 2015 87.28 88.48 86.12 87.82 1,243,664 +0.40(+0.46%)
Nov 04, 2015 87.90 88.19 86.66 87.42 1,889,750 -0.48(-0.55%)
Nov 03, 2015 88.25 88.64 87.46 87.90 2,545,482 -0.81(-0.91%)
Nov 02, 2015 88.07 88.83 87.67 88.71 1,317,654 +0.61(+0.69%)
Oct 30, 2015 87.95 88.64 87.12 88.10 1,328,758 +0.61(+0.70%)
Oct 29, 2015 87.97 88.49 87.13 87.49 1,118,712 -0.48(-0.55%)
Oct 28, 2015 86.84 88.32 86.84 87.97 1,928,913 +1.26(+1.45%)
Oct 27, 2015 87.89 88.07 86.28 86.71 1,659,466 -1.53(-1.73%)
Oct 26, 2015 88.28 88.68 87.56 88.24 1,007,537 -0.24(-0.27%)
Oct 23, 2015 88.69 88.69 87.53 88.48 1,803,640 +0.41(+0.47%)
Oct 22, 2015 88.04 88.77 87.80 88.07 1,704,125 +0.16(+0.18%)
Oct 21, 2015 88.60 88.89 87.65 87.91 1,414,620 -0.59(-0.67%)
Oct 20, 2015 88.13 88.69 87.58 88.50 1,694,889 +0.37(+0.42%)
Oct 19, 2015 88.28 88.80 87.87 88.13 2,058,759 -0.17(-0.19%)
Oct 16, 2015 88.03 88.41 87.31 88.30 2,706,289 +0.54(+0.62%)
Oct 15, 2015 86.41 87.95 86.03 87.76 3,588,467 +1.76(+2.05%)
Oct 14, 2015 86.80 86.98 85.42 86.00 3,207,818 -0.58(-0.67%)
Oct 13, 2015 86.74 89.00 85.72 86.58 14,510,841 +7.83(+9.94%)
Oct 12, 2015 82.50 82.87 78.17 78.75 5,811,483 -2.86(-3.50%)
Oct 09, 2015 81.92 82.41 81.37 81.61 3,787,612 -0.39(-0.48%)
Oct 08, 2015 81.98 82.68 80.13 82.00 3,751,736 -0.21(-0.26%)
Oct 07, 2015 81.50 82.27 79.46 82.21 4,056,887 +1.22(+1.51%)
Oct 06, 2015 82.23 82.84 80.95 80.99 4,301,837 -3.27(-3.88%)
Oct 05, 2015 84.40 85.05 83.85 84.26 2,669,168 +0.42(+0.50%)
Oct 02, 2015 82.46 83.86 81.99 83.84 2,256,892 +0.60(+0.72%)
Oct 01, 2015 83.02 83.82 82.56 83.24 2,271,087 +0.22(+0.26%)
Sep 30, 2015 83.04 83.87 81.79 83.02 2,535,180 +1.02(+1.24%)
Sep 29, 2015 82.58 83.35 80.16 82.00 5,460,099 -0.39(-0.47%)
Sep 28, 2015 82.50 84.57 82.01 82.39 4,958,808 +0.09(+0.11%)
Sep 25, 2015 81.70 82.83 81.63 82.30 2,112,556 +1.19(+1.47%)
Sep 24, 2015 82.24 82.65 80.80 81.11 3,224,593 -1.68(-2.03%)
Sep 23, 2015 82.95 83.46 82.61 82.79 3,151,026 -0.10(-0.12%)
Sep 22, 2015 82.81 83.41 81.30 82.89 3,324,472 -0.78(-0.93%)
Sep 21, 2015 85.76 85.79 83.39 83.67 3,932,186 -0.71(-0.84%)
Sep 18, 2015 81.52 84.52 81.52 84.38 7,130,496 +1.78(+2.15%)
Sep 17, 2015 82.80 83.75 81.70 82.60 7,079,651 -0.38(-0.46%)
Sep 16, 2015 80.70 83.30 80.30 82.98 20,381,687 +10.34(+14.23%)
Sep 15, 2015 69.42 72.71 68.83 72.64 3,844,146 +3.55(+5.14%)
Sep 14, 2015 69.35 69.55 68.85 69.09 1,347,141 -0.26(-0.37%)
Sep 11, 2015 68.97 69.38 68.28 69.35 1,507,633 +0.09(+0.13%)
Sep 10, 2015 68.49 69.70 68.05 69.26 1,545,665 +0.82(+1.20%)
Sep 09, 2015 69.80 69.91 68.27 68.44 1,461,926 -0.85(-1.23%)
Sep 08, 2015 68.25 69.41 68.02 69.29 2,054,645 +2.02(+3.00%)
Sep 04, 2015 66.46 67.27 67.27 67.27 1,596,200 +0.31(+0.46%)
Sep 03, 2015 66.87 67.93 66.72 66.96 1,606,253 +0.16(+0.24%)
Sep 02, 2015 66.96 67.17 65.77 66.80 1,347,246 +0.50(+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.