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 (%)
Mar 31, 2016 79.99 80.85 79.73 80.22 1,834,505 +0.09(+0.11%)
Mar 30, 2016 80.69 80.90 79.99 80.13 1,089,429 -0.03(-0.04%)
Mar 29, 2016 79.28 80.17 79.14 80.16 1,450,884 +0.59(+0.74%)
Mar 28, 2016 79.49 80.24 79.19 79.57 1,205,083 +0.08(+0.09%)
Mar 24, 2016 78.93 79.49 79.49 79.49 1,472,927 -0.18(-0.22%)
Mar 23, 2016 79.09 79.83 78.69 79.67 2,026,862 +0.58(+0.73%)
Mar 22, 2016 78.03 79.17 77.63 79.09 1,696,829 +1.09(+1.40%)
Mar 21, 2016 78.16 78.20 77.24 78.00 1,353,032 +0.05(+0.06%)
Mar 18, 2016 78.76 78.81 77.67 77.95 2,926,576 -0.81(-1.03%)
Mar 17, 2016 77.88 78.91 77.88 78.76 1,395,248 +1.03(+1.33%)
Mar 16, 2016 76.94 77.88 76.65 77.73 1,505,518 +0.33(+0.42%)
Mar 15, 2016 77.02 77.53 76.74 77.40 1,307,444 +0.25(+0.32%)
Mar 14, 2016 76.87 77.32 75.34 77.15 1,595,283 +0.03(+0.04%)
Mar 11, 2016 76.72 77.37 76.00 77.12 2,369,171 +0.54(+0.71%)
Mar 10, 2016 75.72 76.67 75.34 76.57 2,021,024 +1.19(+1.58%)
Mar 09, 2016 73.90 75.51 73.60 75.38 1,672,727 +1.65(+2.24%)
Mar 08, 2016 74.06 74.36 73.42 73.73 1,161,878 -0.78(-1.04%)
Mar 07, 2016 75.02 75.61 74.24 74.51 1,817,793 -0.74(-0.99%)
Mar 04, 2016 74.22 75.26 74.07 75.25 2,490,575 +1.40(+1.90%)
Mar 03, 2016 72.06 73.85 71.83 73.85 2,174,504 +1.94(+2.69%)
Mar 02, 2016 71.51 71.94 70.92 71.91 1,791,916 +0.07(+0.10%)
Mar 01, 2016 71.46 72.19 71.05 71.84 1,569,455 +1.05(+1.49%)
Feb 29, 2016 70.68 71.75 70.51 70.78 3,424,796 +0.07(+0.09%)
Feb 26, 2016 71.90 72.12 70.58 70.72 1,476,301 -1.20(-1.66%)
Feb 25, 2016 71.22 71.93 70.72 71.91 1,287,036 +0.41(+0.57%)
Feb 24, 2016 70.68 71.60 70.26 71.51 1,454,187 +0.45(+0.63%)
Feb 23, 2016 71.75 72.57 70.75 71.06 2,047,882 -1.02(-1.42%)
Feb 22, 2016 71.02 72.21 71.06 72.08 1,815,136 +1.06(+1.50%)
Feb 19, 2016 70.33 71.06 69.93 71.02 1,666,776 +0.68(+0.97%)
Feb 18, 2016 71.39 71.47 70.28 70.33 2,589,206 -1.25(-1.75%)
Feb 17, 2016 70.79 71.82 70.33 71.59 2,365,160 +1.31(+1.87%)
Feb 16, 2016 70.79 70.80 69.28 70.28 2,875,464 +0.43(+0.62%)
Feb 12, 2016 69.31 69.85 69.85 69.85 2,477,997 +0.42(+0.61%)
Feb 11, 2016 68.71 69.89 67.06 69.42 3,605,768 -0.46(-0.65%)
Feb 10, 2016 70.17 70.76 69.80 69.88 2,252,138 +0.26(+0.37%)
Feb 09, 2016 69.42 70.81 68.92 69.62 4,028,186 -0.02(-0.04%)
Feb 08, 2016 71.39 71.54 69.56 69.65 6,538,511 -2.53(-3.51%)
Feb 05, 2016 72.49 72.83 71.46 72.18 3,514,095 -0.56(-0.78%)
Feb 04, 2016 74.68 74.68 72.13 72.74 3,703,118 -1.94(-2.60%)
Feb 03, 2016 76.24 76.29 73.83 74.68 2,688,511 -1.31(-1.73%)
Feb 02, 2016 75.92 76.07 75.20 76.00 3,224,574 -0.30(-0.39%)
Feb 01, 2016 75.12 76.71 74.78 76.30 5,980,191 +1.19(+1.58%)
Jan 29, 2016 73.44 75.51 73.09 75.11 25,212,280 +1.69(+2.30%)
Jan 28, 2016 73.17 74.34 72.88 73.42 3,299,680 +0.58(+0.80%)
Jan 27, 2016 70.69 74.24 70.06 72.84 4,524,595 -0.01(-0.01%)
Jan 26, 2016 72.86 73.66 72.16 72.85 2,600,510 +0.13(+0.18%)
Jan 25, 2016 73.48 73.71 72.63 72.72 1,681,967 -1.08(-1.46%)
Jan 22, 2016 72.97 74.54 72.93 73.80 2,051,130 +1.93(+2.69%)
Jan 21, 2016 72.60 72.74 71.59 71.86 2,967,462 +0.25(+0.35%)
Jan 20, 2016 71.73 72.11 70.82 71.61 3,787,222 -0.77(-1.07%)
Jan 19, 2016 72.24 72.78 71.41 72.39 2,594,942 +0.97(+1.36%)
Jan 15, 2016 70.68 71.41 71.41 71.41 4,138,267 -0.59(-0.82%)
Jan 14, 2016 72.76 73.46 70.34 72.00 5,124,367 -0.71(-0.97%)
Jan 13, 2016 74.44 74.67 72.56 72.71 2,867,372 -1.65(-2.22%)
Jan 12, 2016 73.95 74.46 73.48 74.36 2,709,201 +0.92(+1.25%)
Jan 11, 2016 74.23 74.81 72.93 73.44 2,180,893 -0.62(-0.84%)
Jan 08, 2016 75.09 75.43 73.85 74.06 2,018,816 -0.94(-1.25%)
Jan 07, 2016 74.64 75.97 74.54 75.00 3,001,191 -0.37(-0.50%)
Jan 06, 2016 76.05 76.23 75.01 75.37 2,635,424 -1.53(-1.99%)
Jan 05, 2016 76.82 77.28 76.02 76.90 2,197,707 +0.29(+0.38%)
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.