Molson Coors Brewing (NY: TAP )

43.62 USD +0.07 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 74.40 75.03 73.71 74.45 1,723,140 -0.28(-0.37%)
Mar 30, 2015 73.53 75.00 73.06 74.73 1,185,425 +1.47(+2.01%)
Mar 27, 2015 72.05 73.56 71.93 73.26 2,263,877 +1.07(+1.48%)
Mar 26, 2015 72.04 72.39 71.49 72.19 1,204,056 +0.19(+0.26%)
Mar 25, 2015 73.17 73.17 71.88 72.00 2,659,477 -1.04(-1.42%)
Mar 24, 2015 73.81 73.98 73.00 73.04 1,264,074 -0.70(-0.95%)
Mar 23, 2015 74.85 74.87 73.71 73.74 1,194,253 -0.83(-1.11%)
Mar 20, 2015 73.45 75.03 73.18 74.57 1,379,790 +1.42(+1.94%)
Mar 19, 2015 74.03 74.14 72.77 73.15 1,158,715 -0.99(-1.34%)
Mar 18, 2015 73.77 74.83 72.29 74.14 1,866,069 +0.33(+0.45%)
Mar 17, 2015 74.85 75.05 73.62 73.81 1,424,132 -1.53(-2.03%)
Mar 16, 2015 75.26 75.88 74.99 75.34 1,570,808 +0.28(+0.37%)
Mar 13, 2015 75.63 75.70 74.50 75.06 2,165,477 -0.61(-0.81%)
Mar 12, 2015 73.73 75.71 73.59 75.67 1,268,560 +1.99(+2.70%)
Mar 11, 2015 73.51 73.83 73.22 73.68 1,407,056 +0.26(+0.35%)
Mar 10, 2015 74.00 74.31 73.37 73.42 1,032,905 -1.39(-1.86%)
Mar 09, 2015 74.31 75.06 74.16 74.81 981,090 +0.58(+0.78%)
Mar 06, 2015 74.00 74.52 73.38 74.23 1,402,984 -0.21(-0.28%)
Mar 05, 2015 74.36 75.04 74.19 74.44 1,354,221 +0.14(+0.19%)
Mar 04, 2015 74.28 74.97 74.73 74.30 1,400,369 -0.43(-0.58%)
Mar 03, 2015 75.81 75.89 74.65 74.73 1,296,108 -1.18(-1.55%)
Mar 02, 2015 75.89 76.20 75.61 75.91 762,369 +0.02(+0.03%)
Feb 27, 2015 77.11 77.50 75.72 75.89 1,994,637 -1.35(-1.75%)
Feb 26, 2015 75.55 77.39 75.54 77.24 1,256,507 +1.56(+2.06%)
Feb 25, 2015 75.94 76.22 75.44 75.68 858,900 -0.89(-1.16%)
Feb 24, 2015 76.86 77.07 76.20 76.57 995,501 -0.23(-0.30%)
Feb 23, 2015 76.77 77.12 76.52 76.80 703,016 +0.17(+0.22%)
Feb 20, 2015 75.04 76.86 74.62 76.63 1,393,743 +1.15(+1.52%)
Feb 19, 2015 76.07 76.45 75.42 75.48 1,421,906 -0.78(-1.02%)
Feb 18, 2015 75.65 76.45 74.99 76.26 1,305,192 +0.36(+0.47%)
Feb 17, 2015 72.97 76.05 72.80 75.90 2,289,250 +3.08(+4.23%)
Feb 13, 2015 73.59 72.82 72.82 72.82 1,794,600 -0.96(-1.30%)
Feb 12, 2015 73.00 73.81 72.77 73.78 1,444,580 +0.78(+1.07%)
Feb 11, 2015 72.92 73.85 72.65 73.00 2,523,674 -0.21(-0.29%)
Feb 10, 2015 77.15 78.36 71.85 73.21 7,330,640 -3.13(-4.10%)
Feb 09, 2015 76.96 76.96 76.01 76.34 1,998,255 -0.82(-1.06%)
Feb 06, 2015 78.20 78.34 77.06 77.16 925,460 -1.05(-1.34%)
Feb 05, 2015 77.86 78.26 77.27 78.21 1,509,625 +0.54(+0.70%)
Feb 04, 2015 77.48 78.61 77.43 77.67 949,866 -0.17(-0.22%)
Feb 03, 2015 76.74 77.88 76.45 77.84 1,553,258 +1.61(+2.11%)
Feb 02, 2015 76.39 76.52 75.13 76.23 1,161,719 +0.30(+0.40%)
Jan 30, 2015 77.22 77.33 75.81 75.93 1,243,055 -2.10(-2.69%)
Jan 29, 2015 77.24 78.08 75.99 78.03 1,353,868 +0.82(+1.06%)
Jan 28, 2015 77.82 78.92 77.10 77.21 1,030,959 -0.34(-0.44%)
Jan 27, 2015 77.27 77.85 76.44 77.55 1,263,685 -0.63(-0.81%)
Jan 26, 2015 77.63 78.64 77.48 78.18 1,013,124 +0.09(+0.12%)
Jan 23, 2015 78.10 78.51 77.73 78.09 1,003,215 +0.00(+0.00%)
Jan 22, 2015 76.88 78.23 76.26 78.09 1,067,903 +1.43(+1.87%)
Jan 21, 2015 74.99 76.82 74.72 76.66 902,861 +1.43(+1.90%)
Jan 20, 2015 75.63 75.97 74.40 75.23 1,060,836 +0.18(+0.24%)
Jan 16, 2015 74.20 75.16 73.85 75.05 1,365,504 +0.49(+0.66%)
Jan 15, 2015 74.98 75.35 74.03 74.56 1,679,526 -0.42(-0.56%)
Jan 14, 2015 74.77 75.39 74.40 74.98 1,661,473 -1.19(-1.56%)
Jan 13, 2015 77.65 78.37 75.34 76.17 1,234,946 -0.79(-1.03%)
Jan 12, 2015 77.40 77.87 76.43 76.96 796,756 -0.62(-0.80%)
Jan 09, 2015 78.02 78.81 77.45 77.58 1,192,775 -0.15(-0.19%)
Jan 08, 2015 77.04 78.05 77.03 77.73 1,813,192 +2.33(+3.09%)
Jan 07, 2015 74.00 75.54 73.94 75.40 1,507,686 +2.34(+3.20%)
Jan 06, 2015 73.91 74.36 72.40 73.06 1,358,824 -0.35(-0.48%)
Jan 05, 2015 73.39 74.22 73.28 73.41 1,289,207 -0.45(-0.61%)
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.