Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 64.06 64.06 64.06 0 -0.07(-0.11%)
Mar 28, 2018 63.47 65.09 63.27 64.13 2,786,301 +1.00(+1.59%)
Mar 27, 2018 62.96 63.83 62.38 63.13 2,179,337 +0.27(+0.43%)
Mar 26, 2018 62.08 63.15 61.68 62.86 3,039,410 +1.49(+2.43%)
Mar 23, 2018 63.43 63.43 61.29 61.37 3,724,871 -1.90(-3.00%)
Mar 22, 2018 64.26 64.71 63.08 63.27 3,487,873 -1.41(-2.18%)
Mar 21, 2018 65.37 65.54 64.46 64.68 2,363,424 -0.71(-1.08%)
Mar 20, 2018 67.69 67.89 65.31 65.38 2,977,687 -2.20(-3.26%)
Mar 19, 2018 68.02 68.27 67.28 67.59 1,783,322 -0.61(-0.90%)
Mar 16, 2018 69.46 69.55 67.30 68.20 3,926,783 -1.04(-1.50%)
Mar 15, 2018 68.80 69.31 68.80 69.24 2,216,331 +0.26(+0.38%)
Mar 14, 2018 68.72 69.07 68.33 68.97 1,818,767 +0.54(+0.80%)
Mar 13, 2018 69.24 69.24 68.27 68.43 1,735,585 -0.43(-0.62%)
Mar 12, 2018 69.10 69.70 68.52 68.85 1,804,843 -0.11(-0.16%)
Mar 09, 2018 68.68 69.01 68.30 68.96 2,131,346 +0.46(+0.67%)
Mar 08, 2018 66.92 68.62 66.79 68.50 2,784,682 +1.95(+2.93%)
Mar 07, 2018 66.11 66.56 1,353,571 -0.45(-0.67%)
Mar 06, 2018 66.62 67.10 66.38 67.01 2,270,802 +0.65(+0.97%)
Mar 05, 2018 66.41 66.81 65.38 66.36 2,750,758 -0.26(-0.40%)
Mar 02, 2018 65.16 66.68 64.90 66.62 2,330,940 +1.62(+2.50%)
Mar 01, 2018 64.75 65.58 64.17 65.00 2,604,416 +0.50(+0.77%)
Feb 28, 2018 65.15 65.19 64.26 64.50 2,292,371 -0.28(-0.43%)
Feb 27, 2018 65.80 66.12 64.77 64.78 1,538,985 -1.14(-1.73%)
Feb 26, 2018 66.64 67.23 64.91 65.92 1,935,676 -0.62(-0.93%)
Feb 23, 2018 66.52 66.80 65.52 66.54 1,640,307 +0.18(+0.27%)
Feb 22, 2018 66.36 2,398,952 -0.25(-0.38%)
Feb 21, 2018 67.37 67.98 66.59 66.62 2,145,466 -0.85(-1.25%)
Feb 20, 2018 68.57 68.75 67.43 67.46 1,995,628 -1.45(-2.11%)
Feb 16, 2018 68.92 68.92 68.92 0 -0.23(-0.33%)
Feb 15, 2018 69.25 66.95 69.14 2,463,859 +1.09(+1.60%)
Feb 14, 2018 65.35 68.26 65.14 68.05 4,594,313 +4.02(+6.27%)
Feb 13, 2018 64.37 64.04 1,973,970 -0.06(-0.09%)
Feb 12, 2018 63.89 64.86 63.58 64.09 2,351,880 +1.32(+2.10%)
Feb 09, 2018 63.31 63.67 61.51 62.78 2,843,255 -0.25(-0.40%)
Feb 08, 2018 64.96 65.04 63.02 63.03 2,996,431 -1.40(-2.17%)
Feb 07, 2018 65.65 66.03 64.11 64.42 2,980,530 -1.54(-2.33%)
Feb 06, 2018 65.12 66.39 64.93 65.96 2,610,931 -0.27(-0.41%)
Feb 05, 2018 68.05 68.82 65.72 66.24 1,239,233 -2.33(-3.40%)
Feb 02, 2018 70.18 70.25 68.35 68.57 1,468,944 -2.11(-2.98%)
Feb 01, 2018 70.93 70.98 70.30 70.68 898,081 -0.40(-0.56%)
Jan 31, 2018 70.79 71.21 70.36 71.07 1,230,752 +0.46(+0.65%)
Jan 30, 2018 70.59 71.03 70.57 70.62 1,158,249 +0.00(+0.00%)
Jan 29, 2018 71.17 71.59 70.61 70.62 952,617 -0.77(-1.08%)
Jan 26, 2018 70.78 71.43 70.42 71.39 1,156,215 +0.51(+0.72%)
Jan 25, 2018 70.97 71.20 70.46 70.88 1,070,026 -0.08(-0.12%)
Jan 24, 2018 70.70 71.14 70.35 70.96 1,051,122 +0.53(+0.76%)
Jan 23, 2018 71.12 71.13 70.37 70.43 1,238,461 -0.68(-0.95%)
Jan 22, 2018 70.81 71.16 70.52 71.11 1,570,682 +0.25(+0.35%)
Jan 19, 2018 70.64 71.03 70.43 70.86 1,448,880 +0.44(+0.62%)
Jan 18, 2018 71.62 71.62 70.30 70.42 1,389,944 -1.21(-1.69%)
Jan 17, 2018 71.90 72.22 71.48 71.63 1,289,615 -0.03(-0.05%)
Jan 16, 2018 71.94 71.97 71.39 71.67 2,165,077 -0.14(-0.19%)
Jan 12, 2018 71.80 71.80 71.80 0 +0.33(+0.46%)
Jan 11, 2018 72.27 72.63 71.37 71.47 1,068,744 -0.61(-0.84%)
Jan 10, 2018 72.55 72.08 2,121,758 +1.34(+1.89%)
Jan 09, 2018 70.96 71.24 69.84 70.74 1,705,317 -0.16(-0.23%)
Jan 08, 2018 70.09 71.25 69.84 70.90 1,881,944 +0.75(+1.07%)
Jan 05, 2018 69.73 70.27 69.41 70.15 1,426,218 +0.79(+1.13%)
Jan 04, 2018 69.21 69.75 69.01 69.36 1,142,014 +0.47(+0.68%)
Jan 03, 2018 69.29 69.62 68.73 68.90 1,573,343 -0.67(-0.96%)
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.