Skip to main content

Molson Coors Brewing (NY: TAP )

67.37 +0.03 (+0.04%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 62.99 63.31 61.86 62.00 2,441,568 -1.10(-1.75%)
Feb 26, 2015 61.72 63.22 61.71 63.10 1,538,048 +1.27(+2.06%)
Feb 25, 2015 62.04 62.27 61.63 61.83 1,051,350 -0.39(-0.63%)
Feb 24, 2015 62.45 62.63 61.92 62.22 1,225,119 -0.19(-0.30%)
Feb 23, 2015 62.38 62.67 62.18 62.41 865,171 +0.14(+0.22%)
Feb 20, 2015 60.98 62.45 60.63 62.27 1,715,218 +0.93(+1.52%)
Feb 19, 2015 61.81 62.12 61.28 61.33 1,749,877 -0.63(-1.02%)
Feb 18, 2015 61.47 62.12 60.94 61.97 1,606,242 +0.29(+0.47%)
Feb 17, 2015 59.29 61.80 59.16 61.67 2,817,279 +2.50(+4.23%)
Feb 13, 2015 59.80 59.17 59.17 59.17 2,208,535 -0.78(-1.30%)
Feb 12, 2015 59.32 59.98 59.13 59.95 1,777,781 +0.63(+1.07%)
Feb 11, 2015 59.25 60.01 59.03 59.32 3,105,775 -0.17(-0.29%)
Feb 10, 2015 62.69 63.67 58.38 59.49 9,021,498 -2.54(-4.10%)
Feb 09, 2015 62.54 62.54 61.76 62.03 2,459,165 -0.67(-1.06%)
Feb 06, 2015 63.54 63.66 62.62 62.70 1,138,923 -0.85(-1.34%)
Feb 05, 2015 63.27 63.59 62.79 63.55 1,857,829 +0.44(+0.70%)
Feb 04, 2015 62.96 63.88 62.92 63.11 1,168,958 -0.14(-0.22%)
Feb 03, 2015 62.36 63.28 62.12 63.25 1,911,526 +1.31(+2.11%)
Feb 02, 2015 62.07 62.18 61.05 61.94 1,429,676 +0.24(+0.40%)
Jan 30, 2015 62.75 62.84 61.60 61.70 1,529,773 -1.71(-2.69%)
Jan 29, 2015 62.76 63.45 61.75 63.41 1,666,146 +0.67(+1.06%)
Jan 28, 2015 63.23 64.13 62.65 62.74 1,268,756 -0.28(-0.44%)
Jan 27, 2015 62.79 63.26 62.11 63.02 1,555,161 -0.51(-0.81%)
Jan 26, 2015 63.08 63.90 62.96 63.53 1,246,807 +0.07(+0.12%)
Jan 23, 2015 63.46 63.80 63.16 63.45 1,234,612 +0.00(+0.00%)
Jan 22, 2015 62.47 63.57 61.97 63.45 1,314,221 +1.16(+1.87%)
Jan 21, 2015 60.94 62.42 60.72 62.29 1,111,111 +1.16(+1.90%)
Jan 20, 2015 61.45 61.73 60.46 61.13 1,305,524 +0.15(+0.24%)
Jan 16, 2015 60.29 61.07 60.01 60.98 1,680,466 +0.40(+0.66%)
Jan 15, 2015 60.93 61.23 60.15 60.59 2,066,919 -0.34(-0.56%)
Jan 14, 2015 60.76 61.26 60.46 60.93 2,044,702 -0.97(-1.56%)
Jan 13, 2015 63.10 63.68 61.22 61.89 1,519,794 -0.64(-1.03%)
Jan 12, 2015 62.89 63.28 62.11 62.54 980,532 -0.50(-0.80%)
Jan 09, 2015 63.40 64.04 62.93 63.04 1,467,896 -0.12(-0.19%)
Jan 08, 2015 62.60 63.42 62.59 63.16 2,231,416 +1.89(+3.09%)
Jan 07, 2015 60.13 61.38 60.08 61.27 1,855,443 +1.90(+3.20%)
Jan 06, 2015 60.06 60.42 58.83 59.37 1,672,245 -0.28(-0.48%)
Jan 05, 2015 59.63 60.31 59.54 59.65 1,586,570 -0.37(-0.61%)
Jan 02, 2015 60.65 60.85 59.27 60.02 1,003,719 -0.54(-0.89%)
Dec 31, 2014 61.15 60.55 60.55 60.55 749,346 -0.31(-0.51%)
Dec 30, 2014 61.49 61.77 60.84 60.86 615,250 -0.96(-1.55%)
Dec 29, 2014 61.54 62.28 61.16 61.82 558,401 +0.14(+0.22%)
Dec 26, 2014 62.03 62.28 61.66 61.68 841,621 -0.28(-0.45%)
Dec 24, 2014 62.35 61.96 61.96 61.96 458,542 -0.46(-0.73%)
Dec 23, 2014 62.16 62.52 61.44 62.41 873,337 +0.66(+1.07%)
Dec 22, 2014 61.76 62.06 61.43 61.76 795,002 +0.07(+0.12%)
Dec 19, 2014 62.44 62.97 61.41 61.68 2,338,100 -0.60(-0.97%)
Dec 18, 2014 60.63 62.28 60.54 62.28 1,771,695 +2.43(+4.06%)
Dec 17, 2014 57.59 59.95 57.54 59.85 1,891,667 +2.19(+3.79%)
Dec 16, 2014 58.24 59.11 57.64 57.67 1,626,760 -0.87(-1.49%)
Dec 15, 2014 59.11 59.61 58.26 58.54 1,441,911 -0.27(-0.46%)
Dec 12, 2014 60.08 60.49 58.72 58.81 2,005,655 -1.97(-3.24%)
Dec 11, 2014 59.84 61.67 59.49 60.77 1,806,364 +1.15(+1.92%)
Dec 10, 2014 59.68 60.00 59.33 59.63 1,468,153 -0.18(-0.30%)
Dec 09, 2014 59.39 59.83 59.07 59.81 846,728 -0.20(-0.34%)
Dec 08, 2014 60.58 60.78 59.59 60.01 1,475,638 -0.87(-1.43%)
Dec 05, 2014 59.72 60.97 59.33 60.88 2,367,093 +1.35(+2.27%)
Dec 04, 2014 59.75 60.11 58.94 59.53 2,662,311 -0.35(-0.58%)
Dec 03, 2014 62.00 62.00 59.46 59.88 5,442,071 -2.32(-3.74%)
Dec 02, 2014 61.51 62.35 61.51 62.20 2,778,821 +0.57(+0.92%)
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.