Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 69.54 70.59 69.37 69.64 3,481,156 +0.07(+0.09%)
Feb 26, 2016 70.73 70.95 69.44 69.57 1,500,595 -1.18(-1.66%)
Feb 25, 2016 70.07 70.76 69.57 70.75 1,308,216 +0.40(+0.57%)
Feb 24, 2016 69.53 70.45 69.12 70.35 1,478,117 +0.44(+0.63%)
Feb 23, 2016 70.58 71.39 69.60 69.91 2,081,583 -1.00(-1.42%)
Feb 22, 2016 69.87 71.04 69.91 70.91 1,845,007 +1.05(+1.50%)
Feb 19, 2016 69.20 69.91 68.80 69.87 1,694,206 +0.67(+0.97%)
Feb 18, 2016 70.23 70.31 69.14 69.20 2,631,815 -1.23(-1.75%)
Feb 17, 2016 69.65 70.66 69.20 70.43 2,404,082 +1.29(+1.87%)
Feb 16, 2016 69.65 69.65 68.16 69.14 2,922,785 +0.42(+0.62%)
Feb 12, 2016 68.19 68.71 68.71 68.71 2,518,776 +0.42(+0.61%)
Feb 11, 2016 67.60 68.76 65.97 68.30 3,665,106 -0.45(-0.65%)
Feb 10, 2016 69.03 69.61 68.67 68.75 2,289,200 +0.25(+0.37%)
Feb 09, 2016 68.30 69.66 67.81 68.49 4,094,476 -0.02(-0.04%)
Feb 08, 2016 70.23 70.38 68.44 68.52 6,646,112 -2.49(-3.51%)
Feb 05, 2016 71.32 71.65 70.30 71.01 3,571,925 -0.56(-0.78%)
Feb 04, 2016 73.47 73.47 70.96 71.56 3,764,058 -1.91(-2.60%)
Feb 03, 2016 75.00 75.05 72.63 73.48 2,732,755 -1.29(-1.73%)
Feb 02, 2016 74.69 74.84 73.98 74.77 3,277,639 -0.29(-0.39%)
Feb 01, 2016 73.91 75.46 73.57 75.06 6,078,604 +1.17(+1.58%)
Jan 29, 2016 72.25 74.29 71.91 73.89 25,627,186 +1.66(+2.30%)
Jan 28, 2016 71.98 73.14 71.70 72.23 3,353,982 +0.57(+0.80%)
Jan 27, 2016 69.55 73.03 68.93 71.66 4,599,054 -0.01(-0.01%)
Jan 26, 2016 71.68 72.47 70.99 71.67 2,643,306 +0.13(+0.18%)
Jan 25, 2016 72.29 72.52 71.45 71.54 1,709,646 -1.06(-1.46%)
Jan 22, 2016 71.79 73.34 71.75 72.60 2,084,884 +1.90(+2.69%)
Jan 21, 2016 71.43 71.56 70.43 70.70 3,016,296 +0.25(+0.35%)
Jan 20, 2016 70.57 70.94 69.67 70.45 3,849,546 -0.76(-1.07%)
Jan 19, 2016 71.07 71.60 70.26 71.21 2,637,646 +0.96(+1.36%)
Jan 15, 2016 69.54 70.26 70.26 70.26 4,206,369 -0.58(-0.82%)
Jan 14, 2016 71.58 72.27 69.20 70.84 5,208,696 -0.69(-0.97%)
Jan 13, 2016 73.23 73.46 71.38 71.53 2,914,558 -1.63(-2.22%)
Jan 12, 2016 72.75 73.25 72.29 73.16 2,753,785 +0.91(+1.25%)
Jan 11, 2016 73.03 73.60 71.75 72.25 2,216,783 -0.61(-0.84%)
Jan 08, 2016 73.88 74.21 72.66 72.86 2,052,038 -0.92(-1.25%)
Jan 07, 2016 73.43 74.74 73.34 73.79 3,050,580 -0.37(-0.50%)
Jan 06, 2016 74.82 74.99 73.79 74.15 2,678,794 -1.50(-1.99%)
Jan 05, 2016 75.57 76.03 74.79 75.66 2,233,874 +0.29(+0.38%)
Jan 04, 2016 75.93 75.93 74.67 75.37 2,808,576 -1.33(-1.74%)
Dec 31, 2015 76.93 76.70 76.70 76.70 929,143 -0.51(-0.66%)
Dec 30, 2015 77.60 77.61 76.92 77.21 989,458 -0.29(-0.37%)
Dec 29, 2015 76.76 77.62 76.58 77.49 1,117,397 +1.18(+1.55%)
Dec 28, 2015 76.39 76.39 75.77 76.31 841,091 -0.44(-0.57%)
Dec 24, 2015 76.81 76.75 76.75 76.75 556,898 +0.02(+0.02%)
Dec 23, 2015 76.29 76.75 75.88 76.73 1,105,979 +0.67(+0.88%)
Dec 22, 2015 76.01 76.37 75.29 76.06 1,527,982 +0.33(+0.44%)
Dec 21, 2015 76.27 76.28 75.37 75.73 1,519,257 +0.15(+0.19%)
Dec 18, 2015 76.18 76.46 75.54 75.58 2,285,916 -0.96(-1.25%)
Dec 17, 2015 76.91 77.69 76.16 76.54 1,277,051 -0.36(-0.47%)
Dec 16, 2015 76.78 77.22 75.59 76.90 2,353,207 +0.36(+0.47%)
Dec 15, 2015 75.75 77.09 75.29 76.54 2,394,975 +1.48(+1.97%)
Dec 14, 2015 75.58 76.07 74.26 75.06 2,383,640 -0.63(-0.83%)
Dec 11, 2015 75.31 76.71 75.14 75.69 2,623,015 -0.58(-0.76%)
Dec 10, 2015 76.44 76.91 75.95 76.27 1,342,821 -0.27(-0.35%)
Dec 09, 2015 76.94 77.69 76.15 76.54 1,387,128 -0.71(-0.92%)
Dec 08, 2015 77.00 77.43 75.75 77.25 2,664,237 -0.13(-0.17%)
Dec 07, 2015 77.76 77.78 76.99 77.38 1,565,177 -0.32(-0.41%)
Dec 04, 2015 75.13 78.00 75.13 77.70 3,107,686 +2.60(+3.46%)
Dec 03, 2015 75.70 76.11 74.65 75.10 2,769,442 -0.65(-0.85%)
Dec 02, 2015 75.95 76.22 75.44 75.75 1,513,663 -0.34(-0.45%)
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.