Molson Coors Brewing (NY: TAP )

45.38 USD +1.74 (+3.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 95.35 96.18 95.20 95.71 1,453,659 +0.14(+0.15%)
Mar 30, 2017 96.21 96.56 95.50 95.57 1,307,644 -1.09(-1.13%)
Mar 29, 2017 96.17 96.74 95.75 96.66 1,115,744 +0.36(+0.37%)
Mar 28, 2017 96.25 96.57 95.49 96.30 1,392,545 -0.16(-0.17%)
Mar 27, 2017 96.59 96.98 96.14 96.46 1,032,123 -0.56(-0.58%)
Mar 24, 2017 97.29 97.73 96.74 97.02 586,677 -0.23(-0.24%)
Mar 23, 2017 97.09 97.92 97.06 97.25 872,850 -0.26(-0.27%)
Mar 22, 2017 98.25 98.45 97.36 97.51 887,045 -0.52(-0.53%)
Mar 21, 2017 98.75 99.65 98.00 98.03 1,820,668 -0.61(-0.62%)
Mar 20, 2017 98.60 98.87 97.98 98.64 1,303,656 +0.26(+0.26%)
Mar 17, 2017 98.75 99.37 97.02 98.38 1,612,338 +0.15(+0.15%)
Mar 16, 2017 97.98 98.49 97.63 98.23 980,333 +0.33(+0.34%)
Mar 15, 2017 97.14 98.33 97.00 97.90 981,482 +0.79(+0.81%)
Mar 14, 2017 97.55 98.12 97.00 97.11 735,826 -0.38(-0.39%)
Mar 13, 2017 96.82 97.55 96.65 97.49 1,494,259 +0.39(+0.40%)
Mar 10, 2017 97.37 97.37 96.47 97.10 854,361 +0.31(+0.32%)
Mar 09, 2017 96.63 97.13 96.22 96.79 1,298,885 +0.02(+0.02%)
Mar 08, 2017 96.76 97.18 96.25 96.77 1,952,768 -0.22(-0.23%)
Mar 07, 2017 98.23 98.37 96.79 96.99 1,546,043 -1.24(-1.26%)
Mar 06, 2017 99.50 99.65 98.15 98.23 987,212 -1.62(-1.62%)
Mar 03, 2017 98.35 99.86 98.26 99.85 1,912,114 +1.36(+1.38%)
Mar 02, 2017 98.97 99.54 98.41 98.49 1,430,743 -1.17(-1.17%)
Mar 01, 2017 100.47 100.89 99.61 99.66 1,325,826 -0.73(-0.73%)
Feb 28, 2017 99.79 100.70 99.05 100.39 1,657,121 +0.87(+0.87%)
Feb 27, 2017 100.70 100.85 99.32 99.52 1,634,084 -1.50(-1.48%)
Feb 24, 2017 99.80 101.17 98.92 101.02 1,729,522 +0.97(+0.97%)
Feb 23, 2017 100.00 101.18 99.86 100.05 1,036,330 -0.17(-0.17%)
Feb 22, 2017 100.15 100.81 99.76 100.22 1,062,457 -0.31(-0.31%)
Feb 21, 2017 101.14 101.91 100.29 100.53 1,495,779 -1.06(-1.04%)
Feb 17, 2017 101.59 101.59 101.59 0 +1.79(+1.79%)
Feb 16, 2017 98.81 100.33 98.52 99.80 1,864,863 +0.77(+0.78%)
Feb 15, 2017 99.00 99.35 98.32 99.03 2,561,603 -0.47(-0.47%)
Feb 14, 2017 97.17 100.10 94.12 99.50 4,140,293 +3.29(+3.42%)
Feb 13, 2017 96.39 96.56 95.67 96.21 1,653,198 +0.26(+0.27%)
Feb 10, 2017 96.67 96.94 95.87 95.95 1,562,382 -0.72(-0.74%)
Feb 09, 2017 95.62 96.93 95.34 96.67 1,655,168 +1.05(+1.10%)
Feb 08, 2017 94.91 96.72 94.65 95.62 2,693,851 +0.73(+0.77%)
Feb 07, 2017 96.40 96.62 94.51 94.89 3,250,780 -1.59(-1.65%)
Feb 06, 2017 97.13 97.13 96.21 96.48 1,904,311 -0.52(-0.54%)
Feb 03, 2017 96.62 97.67 96.13 97.00 1,519,722 +1.05(+1.09%)
Feb 02, 2017 96.88 97.21 95.89 95.95 1,094,598 -0.47(-0.49%)
Feb 01, 2017 96.35 96.98 95.66 96.42 1,300,455 -0.10(-0.10%)
Jan 31, 2017 95.24 96.68 94.91 96.52 1,299,295 +1.05(+1.10%)
Jan 30, 2017 95.51 95.54 94.42 95.47 1,179,788 +0.12(+0.13%)
Jan 27, 2017 95.99 96.46 95.18 95.35 1,017,448 -0.69(-0.72%)
Jan 26, 2017 97.09 97.43 95.93 96.04 1,304,976 -0.95(-0.98%)
Jan 25, 2017 97.30 97.85 96.69 96.99 2,238,881 +0.11(+0.11%)
Jan 24, 2017 96.19 97.27 94.50 96.88 2,209,321 +0.69(+0.72%)
Jan 23, 2017 97.06 97.63 95.84 96.19 1,698,117 -1.43(-1.46%)
Jan 20, 2017 97.96 98.14 97.14 97.62 908,163 +0.08(+0.08%)
Jan 19, 2017 97.99 98.47 97.42 97.54 993,586 -0.66(-0.67%)
Jan 18, 2017 98.00 99.22 97.93 98.20 1,138,538 +0.29(+0.30%)
Jan 17, 2017 97.53 98.84 97.53 97.91 1,339,402 +0.29(+0.30%)
Jan 13, 2017 97.62 97.62 97.62 0 +2.19(+2.29%)
Jan 12, 2017 95.39 95.72 94.85 95.43 2,101,483 -0.24(-0.25%)
Jan 11, 2017 96.49 96.95 95.61 95.67 1,591,202 -0.74(-0.77%)
Jan 10, 2017 98.33 98.71 95.88 96.41 2,558,125 -1.87(-1.90%)
Jan 09, 2017 99.68 99.68 97.93 98.28 1,347,704 -1.51(-1.51%)
Jan 06, 2017 99.67 100.20 99.32 99.79 880,151 +0.11(+0.11%)
Jan 05, 2017 99.48 100.28 99.01 99.68 2,072,718 +0.27(+0.27%)
Jan 04, 2017 98.43 99.49 98.22 99.41 1,213,369 +1.53(+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.