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, 2017 80.83 81.54 80.70 81.14 1,714,742 +0.12(+0.15%)
Mar 30, 2017 81.56 81.86 80.96 81.02 1,542,502 -0.92(-1.13%)
Mar 29, 2017 81.53 82.01 81.17 81.94 1,316,136 +0.31(+0.37%)
Mar 28, 2017 81.60 81.87 80.95 81.64 1,642,652 -0.14(-0.17%)
Mar 27, 2017 81.88 82.21 81.50 81.77 1,217,497 -0.47(-0.58%)
Mar 24, 2017 82.48 82.85 82.01 82.25 692,046 -0.19(-0.24%)
Mar 23, 2017 82.31 83.01 82.28 82.44 1,029,617 -0.22(-0.27%)
Mar 22, 2017 83.29 83.46 82.54 82.66 1,046,362 -0.44(-0.53%)
Mar 21, 2017 83.71 84.48 83.08 83.10 2,147,668 -0.52(-0.62%)
Mar 20, 2017 83.59 83.82 83.06 83.62 1,537,798 +0.22(+0.26%)
Mar 17, 2017 83.71 84.24 82.25 83.40 1,901,921 +0.13(+0.15%)
Mar 16, 2017 83.06 83.49 82.77 83.27 1,156,405 +0.28(+0.34%)
Mar 15, 2017 82.35 83.36 82.23 82.99 1,157,760 +0.67(+0.81%)
Mar 14, 2017 82.70 83.18 82.23 82.32 867,983 -0.32(-0.39%)
Mar 13, 2017 82.08 82.70 81.93 82.65 1,762,634 +0.33(+0.40%)
Mar 10, 2017 82.54 82.54 81.78 82.32 1,007,808 +0.26(+0.32%)
Mar 09, 2017 81.92 82.34 81.57 82.05 1,532,170 +0.02(+0.02%)
Mar 08, 2017 82.03 82.38 81.60 82.04 2,303,494 -0.19(-0.23%)
Mar 07, 2017 83.27 83.39 82.05 82.22 1,823,719 -1.05(-1.26%)
Mar 06, 2017 84.35 84.48 83.21 83.27 1,164,519 -1.37(-1.62%)
Mar 03, 2017 83.38 84.66 83.30 84.65 2,255,538 +1.15(+1.38%)
Mar 02, 2017 83.90 84.39 83.43 83.49 1,687,711 -0.99(-1.17%)
Mar 01, 2017 85.17 85.53 84.44 84.49 1,563,950 -0.62(-0.73%)
Feb 28, 2017 84.60 85.37 83.97 85.10 1,954,747 +0.74(+0.87%)
Feb 27, 2017 85.37 85.50 84.20 84.37 1,927,572 -1.27(-1.48%)
Feb 24, 2017 84.60 85.77 83.86 85.64 2,040,152 +1.17(+1.39%)
Feb 23, 2017 84.43 85.42 84.31 84.47 1,227,489 -0.14(-0.17%)
Feb 22, 2017 84.55 85.11 84.22 84.61 1,258,436 -0.26(-0.31%)
Feb 21, 2017 85.39 86.04 84.67 84.87 1,771,688 -0.89(-1.04%)
Feb 17, 2017 85.77 85.77 85.77 0 +1.51(+1.79%)
Feb 16, 2017 83.42 84.71 83.18 84.26 2,208,852 +0.65(+0.78%)
Feb 15, 2017 83.58 83.88 83.01 83.61 3,034,112 -0.40(-0.47%)
Feb 14, 2017 82.04 84.51 79.46 84.00 4,904,005 +2.78(+3.42%)
Feb 13, 2017 81.38 81.52 80.77 81.23 1,958,144 +0.22(+0.27%)
Feb 10, 2017 81.62 81.84 80.94 81.01 1,850,576 -0.61(-0.74%)
Feb 09, 2017 80.73 81.83 80.49 81.62 1,960,477 +0.89(+1.10%)
Feb 08, 2017 80.13 81.66 79.91 80.73 3,190,754 +0.62(+0.77%)
Feb 07, 2017 81.39 81.57 79.79 80.11 3,850,413 -1.34(-1.65%)
Feb 06, 2017 82.00 82.00 81.23 81.45 2,255,577 -0.44(-0.54%)
Feb 03, 2017 81.57 82.46 81.16 81.89 1,800,047 +0.89(+1.09%)
Feb 02, 2017 81.79 82.07 80.96 81.01 1,296,505 -0.40(-0.49%)
Feb 01, 2017 81.35 81.88 80.76 81.40 1,540,334 -0.08(-0.10%)
Jan 31, 2017 80.41 81.63 80.13 81.49 1,538,960 +0.89(+1.10%)
Jan 30, 2017 80.64 80.66 79.72 80.60 1,397,409 +0.10(+0.13%)
Jan 27, 2017 81.04 81.44 80.36 80.50 1,205,124 -0.58(-0.72%)
Jan 26, 2017 81.97 82.26 80.99 81.08 1,545,689 -0.80(-0.98%)
Jan 25, 2017 82.15 82.61 81.63 81.89 2,651,861 +0.09(+0.11%)
Jan 24, 2017 81.21 82.12 79.78 81.79 2,616,848 +0.58(+0.72%)
Jan 23, 2017 81.94 82.43 80.91 81.21 2,011,349 -1.21(-1.46%)
Jan 20, 2017 82.70 82.86 82.01 82.42 1,075,681 +0.07(+0.08%)
Jan 19, 2017 82.73 83.14 82.25 82.35 1,176,861 -0.56(-0.67%)
Jan 18, 2017 82.74 83.77 82.68 82.91 1,348,550 +0.24(+0.30%)
Jan 17, 2017 82.34 83.45 82.34 82.66 1,586,466 +0.24(+0.30%)
Jan 13, 2017 82.42 82.42 82.42 0 +1.85(+2.29%)
Jan 12, 2017 80.53 80.81 80.08 80.57 2,489,119 -0.20(-0.25%)
Jan 11, 2017 81.46 81.85 80.72 80.77 1,884,712 -0.62(-0.77%)
Jan 10, 2017 83.02 83.34 80.95 81.40 3,029,992 -1.58(-1.90%)
Jan 09, 2017 84.16 84.16 82.68 82.97 1,596,299 -1.27(-1.51%)
Jan 06, 2017 84.15 84.60 83.85 84.25 1,042,502 +0.09(+0.11%)
Jan 05, 2017 83.99 84.66 83.59 84.16 2,455,048 +0.23(+0.27%)
Jan 04, 2017 83.10 84.00 82.92 83.93 1,437,185 +1.29(+1.56%)
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.