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 28, 2014 62.28 63.06 62.13 62.85 536,447 +0.69(+1.11%)
Nov 26, 2014 62.45 62.16 62.16 62.16 748,362 -0.13(-0.21%)
Nov 25, 2014 62.11 62.53 61.76 62.29 1,224,703 +0.17(+0.27%)
Nov 24, 2014 61.63 62.54 61.50 62.12 1,787,139 +0.98(+1.61%)
Nov 21, 2014 61.39 61.56 60.78 61.14 1,279,550 +0.44(+0.73%)
Nov 20, 2014 60.35 61.15 60.16 60.69 1,161,694 +0.18(+0.29%)
Nov 19, 2014 61.69 61.69 60.07 60.52 2,255,604 -1.20(-1.95%)
Nov 18, 2014 62.87 62.95 61.70 61.72 1,494,114 -1.15(-1.83%)
Nov 17, 2014 61.09 63.01 60.91 62.87 2,330,795 +1.84(+3.01%)
Nov 14, 2014 61.50 61.63 60.81 61.03 904,163 -0.46(-0.75%)
Nov 13, 2014 61.33 61.99 60.94 61.49 1,534,449 +0.56(+0.92%)
Nov 12, 2014 61.40 61.67 60.56 60.94 1,404,712 -0.69(-1.12%)
Nov 11, 2014 62.12 62.33 61.10 61.62 837,466 -0.36(-0.57%)
Nov 10, 2014 62.41 62.55 61.27 61.98 1,141,517 -0.43(-0.69%)
Nov 07, 2014 62.26 62.97 62.00 62.41 1,723,278 +0.11(+0.17%)
Nov 06, 2014 60.02 62.35 59.77 62.30 2,831,691 +2.34(+3.90%)
Nov 05, 2014 60.82 60.82 59.85 59.97 2,056,094 -0.11(-0.18%)
Nov 04, 2014 60.31 60.90 59.80 60.07 1,718,967 -0.21(-0.35%)
Nov 03, 2014 60.22 60.86 59.75 60.28 2,815,757 +0.14(+0.23%)
Oct 31, 2014 59.59 60.22 58.96 60.14 2,108,049 +1.18(+2.00%)
Oct 30, 2014 58.71 59.51 58.66 58.96 1,332,746 +0.02(+0.03%)
Oct 29, 2014 59.75 59.97 58.57 58.95 1,422,633 -0.57(-0.95%)
Oct 28, 2014 58.60 59.51 58.43 59.51 1,192,504 +1.08(+1.84%)
Oct 27, 2014 58.92 59.21 58.24 58.44 1,420,861 -0.78(-1.31%)
Oct 24, 2014 58.01 59.28 57.44 59.21 1,981,140 +1.53(+2.65%)
Oct 23, 2014 57.71 58.07 57.14 57.69 1,812,487 +0.53(+0.93%)
Oct 22, 2014 57.82 58.19 57.14 57.15 1,605,509 -0.94(-1.61%)
Oct 21, 2014 56.97 58.32 56.64 58.09 2,026,131 +1.30(+2.29%)
Oct 20, 2014 56.21 56.93 56.17 56.79 1,638,106 +0.22(+0.39%)
Oct 17, 2014 55.59 57.14 55.32 56.57 2,431,965 +1.57(+2.85%)
Oct 16, 2014 53.75 55.27 53.50 55.00 4,550,977 -0.27(-0.50%)
Oct 15, 2014 57.35 57.36 54.25 55.28 4,837,380 -2.49(-4.31%)
Oct 14, 2014 58.22 58.49 57.52 57.77 2,043,777 -0.34(-0.58%)
Oct 13, 2014 59.08 59.31 58.06 58.11 2,046,456 -1.14(-1.92%)
Oct 10, 2014 59.61 60.26 59.03 59.25 2,169,317 -0.27(-0.45%)
Oct 09, 2014 60.59 60.76 59.47 59.51 2,091,274 -1.34(-2.21%)
Oct 08, 2014 59.27 60.91 58.96 60.86 2,190,039 +1.67(+2.83%)
Oct 07, 2014 59.28 59.78 59.12 59.18 1,634,418 -0.36(-0.61%)
Oct 06, 2014 60.06 60.15 59.14 59.55 2,247,629 -0.30(-0.50%)
Oct 03, 2014 58.96 60.06 58.78 59.84 3,592,162 +1.33(+2.27%)
Oct 02, 2014 58.50 58.87 57.99 58.52 1,415,053 -0.17(-0.29%)
Oct 01, 2014 59.84 59.91 58.45 58.69 1,917,534 -1.50(-2.50%)
Sep 30, 2014 59.88 60.63 59.82 60.19 1,552,562 +0.18(+0.30%)
Sep 29, 2014 59.98 60.35 59.74 60.01 2,787,989 +0.12(+0.20%)
Sep 26, 2014 60.52 60.52 59.46 59.89 1,397,676 -0.65(-1.08%)
Sep 25, 2014 61.48 61.70 60.53 60.55 1,210,386 -1.32(-2.13%)
Sep 24, 2014 61.00 62.00 60.82 61.87 1,296,266 +0.73(+1.19%)
Sep 23, 2014 61.05 61.58 60.99 61.14 1,428,457 -0.63(-1.02%)
Sep 22, 2014 61.68 61.95 61.36 61.77 1,163,409 -0.15(-0.25%)
Sep 19, 2014 62.49 62.50 61.82 61.92 1,787,985 -0.25(-0.40%)
Sep 18, 2014 62.44 62.50 61.94 62.17 1,690,722 -0.09(-0.14%)
Sep 17, 2014 62.43 62.72 61.73 62.26 2,108,131 -0.37(-0.59%)
Sep 16, 2014 61.94 62.80 60.61 62.63 4,350,874 +1.18(+1.92%)
Sep 15, 2014 62.03 62.89 60.90 61.45 13,004,054 +3.40(+5.85%)
Sep 12, 2014 57.75 58.43 57.42 58.06 3,927,197 +0.18(+0.31%)
Sep 11, 2014 57.03 57.92 56.97 57.88 1,863,298 +0.71(+1.24%)
Sep 10, 2014 56.73 57.26 56.71 57.17 1,949,095 +0.41(+0.73%)
Sep 09, 2014 57.40 57.51 56.63 56.76 2,033,360 -1.32(-2.27%)
Sep 08, 2014 58.15 58.51 57.56 58.07 1,518,697 -0.27(-0.46%)
Sep 05, 2014 58.25 58.37 57.87 58.34 1,890,454 -0.07(-0.12%)
Sep 04, 2014 59.19 59.39 58.29 58.41 1,380,427 -0.61(-1.04%)
Sep 03, 2014 59.22 59.41 58.92 59.03 1,234,210 -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.