Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.13 46.42 45.91 46.32 1,118,878 +0.61(+1.34%)
Mar 28, 2014 46.06 46.29 45.57 45.71 1,128,531 +0.01(+0.02%)
Mar 27, 2014 45.63 45.95 45.48 45.70 888,510 +0.21(+0.47%)
Mar 26, 2014 46.16 46.32 45.49 45.49 748,480 -0.64(-1.38%)
Mar 25, 2014 45.65 46.14 45.50 46.13 1,429,687 +0.83(+1.84%)
Mar 24, 2014 46.14 46.45 45.24 45.29 957,031 -0.75(-1.62%)
Mar 21, 2014 45.77 46.55 45.77 46.04 1,595,281 +0.27(+0.58%)
Mar 20, 2014 45.38 45.79 45.23 45.77 487,803 +0.32(+0.71%)
Mar 19, 2014 45.81 46.04 45.28 45.45 763,865 -0.34(-0.74%)
Mar 18, 2014 45.81 45.93 45.58 45.79 716,176 -0.06(-0.12%)
Mar 17, 2014 45.49 45.84 45.36 45.84 814,740 +0.50(+1.11%)
Mar 14, 2014 45.31 45.77 45.21 45.34 994,477 -0.02(-0.03%)
Mar 13, 2014 45.85 46.00 45.29 45.36 1,014,971 -0.38(-0.83%)
Mar 12, 2014 45.43 45.89 45.38 45.73 923,963 +0.06(+0.14%)
Mar 11, 2014 45.99 46.03 45.57 45.67 969,558 -0.34(-0.74%)
Mar 10, 2014 45.79 46.03 45.65 46.01 858,248 +0.17(+0.38%)
Mar 07, 2014 45.70 46.02 45.52 45.84 1,088,563 +0.20(+0.43%)
Mar 06, 2014 45.24 45.80 45.15 45.64 1,505,660 +0.39(+0.87%)
Mar 05, 2014 44.86 45.43 44.78 45.25 1,210,478 +0.45(+1.00%)
Mar 04, 2014 44.91 45.18 44.62 44.80 1,139,468 +0.24(+0.53%)
Mar 03, 2014 44.47 44.63 44.12 44.56 931,221 -0.17(-0.37%)
Feb 28, 2014 44.84 45.00 44.50 44.73 1,168,654 -0.06(-0.14%)
Feb 27, 2014 44.62 44.91 44.55 44.79 967,069 +0.18(+0.41%)
Feb 26, 2014 44.96 45.08 44.56 44.61 890,280 -0.16(-0.35%)
Feb 25, 2014 44.83 44.95 44.55 44.77 970,455 -0.02(-0.03%)
Feb 24, 2014 44.70 44.99 44.41 44.78 1,755,592 +0.52(+1.18%)
Feb 21, 2014 43.90 44.34 43.73 44.26 1,223,434 +0.37(+0.84%)
Feb 20, 2014 43.87 44.11 43.52 43.89 1,851,073 +0.01(+0.02%)
Feb 19, 2014 43.57 44.37 43.48 43.88 1,767,434 +0.30(+0.70%)
Feb 18, 2014 42.72 43.66 42.71 43.58 1,871,997 +0.56(+1.29%)
Feb 14, 2014 42.71 43.02 43.02 43.02 1,588,634 +0.38(+0.90%)
Feb 13, 2014 41.19 42.76 41.19 42.64 1,691,240 +1.12(+2.69%)
Feb 12, 2014 41.82 41.93 41.44 41.52 1,756,650 -0.15(-0.36%)
Feb 11, 2014 41.07 41.73 40.98 41.67 967,748 +0.60(+1.47%)
Feb 10, 2014 41.11 41.19 40.67 41.07 927,178 +0.09(+0.21%)
Feb 07, 2014 40.64 41.00 40.53 40.98 737,185 +0.58(+1.43%)
Feb 06, 2014 40.25 40.48 40.20 40.40 976,072 +0.27(+0.68%)
Feb 05, 2014 40.11 40.24 39.80 40.13 1,012,018 -0.13(-0.31%)
Feb 04, 2014 40.48 40.66 40.10 40.25 1,709,930 +0.02(+0.04%)
Feb 03, 2014 41.13 41.16 40.24 40.24 1,689,970 -0.92(-2.24%)
Jan 31, 2014 41.41 41.60 41.09 41.16 1,370,232 -0.91(-2.17%)
Jan 30, 2014 42.01 42.22 41.80 42.08 986,683 +0.31(+0.75%)
Jan 29, 2014 42.38 42.38 41.54 41.76 1,453,034 -1.01(-2.36%)
Jan 28, 2014 42.44 42.87 42.29 42.77 1,114,523 +0.36(+0.85%)
Jan 27, 2014 41.95 42.67 41.93 42.41 1,331,136 +0.33(+0.78%)
Jan 24, 2014 42.40 42.57 42.08 42.08 1,157,339 -0.49(-1.16%)
Jan 23, 2014 42.96 43.08 42.51 42.58 1,275,364 -0.70(-1.63%)
Jan 22, 2014 43.15 43.66 43.09 43.28 1,544,376 +0.19(+0.44%)
Jan 21, 2014 43.48 43.76 42.90 43.09 1,940,467 -0.37(-0.85%)
Jan 17, 2014 43.89 43.46 43.46 43.46 1,495,403 -0.45(-1.02%)
Jan 16, 2014 43.84 44.12 43.61 43.91 1,371,934 -0.06(-0.14%)
Jan 15, 2014 44.31 44.31 43.83 43.97 1,548,321 -0.34(-0.78%)
Jan 14, 2014 43.76 44.41 43.72 44.31 1,558,098 +0.57(+1.31%)
Jan 13, 2014 43.81 44.71 43.58 43.74 2,507,956 -0.11(-0.25%)
Jan 10, 2014 43.34 43.97 43.31 43.85 1,484,088 +0.61(+1.41%)
Jan 09, 2014 43.32 43.36 43.08 43.24 895,364 +0.06(+0.14%)
Jan 08, 2014 43.40 43.52 43.09 43.18 1,202,119 -0.10(-0.23%)
Jan 07, 2014 43.01 43.51 42.85 43.28 1,799,677 +0.43(+1.00%)
Jan 06, 2014 43.12 43.16 42.67 42.85 1,130,282 -0.16(-0.38%)
Jan 03, 2014 43.29 43.35 42.80 43.01 1,026,410 -0.16(-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.