Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.11 46.41 45.90 46.31 1,119,181 +0.61(+1.34%)
Mar 28, 2014 46.04 46.28 45.56 45.70 1,128,837 +0.01(+0.02%)
Mar 27, 2014 45.62 45.94 45.47 45.69 888,751 +0.21(+0.47%)
Mar 26, 2014 46.15 46.30 45.48 45.48 748,683 -0.64(-1.38%)
Mar 25, 2014 45.64 46.13 45.49 46.11 1,430,075 +0.83(+1.84%)
Mar 24, 2014 46.13 46.43 45.23 45.28 957,290 -0.75(-1.62%)
Mar 21, 2014 45.76 46.54 45.76 46.03 1,595,714 +0.27(+0.58%)
Mar 20, 2014 45.37 45.78 45.22 45.76 487,935 +0.32(+0.71%)
Mar 19, 2014 45.80 46.02 45.26 45.44 764,072 -0.34(-0.74%)
Mar 18, 2014 45.80 45.92 45.56 45.78 716,370 -0.06(-0.12%)
Mar 17, 2014 45.48 45.83 45.35 45.83 814,961 +0.50(+1.11%)
Mar 14, 2014 45.30 45.76 45.19 45.33 994,747 -0.02(-0.03%)
Mar 13, 2014 45.84 45.99 45.28 45.34 1,015,246 -0.38(-0.83%)
Mar 12, 2014 45.41 45.88 45.37 45.72 924,214 +0.06(+0.14%)
Mar 11, 2014 45.97 46.02 45.56 45.66 969,821 -0.34(-0.74%)
Mar 10, 2014 45.78 46.02 45.63 46.00 858,480 +0.17(+0.38%)
Mar 07, 2014 45.69 46.01 45.51 45.82 1,088,858 +0.20(+0.43%)
Mar 06, 2014 45.23 45.78 45.14 45.63 1,506,068 +0.39(+0.87%)
Mar 05, 2014 44.85 45.41 44.77 45.23 1,210,806 +0.45(+1.00%)
Mar 04, 2014 44.90 45.17 44.60 44.78 1,139,777 +0.24(+0.53%)
Mar 03, 2014 44.45 44.62 44.11 44.55 931,473 -0.17(-0.37%)
Feb 28, 2014 44.83 44.99 44.49 44.71 1,168,971 -0.06(-0.14%)
Feb 27, 2014 44.61 44.90 44.54 44.78 967,331 +0.18(+0.41%)
Feb 26, 2014 44.95 45.07 44.55 44.60 890,521 -0.16(-0.35%)
Feb 25, 2014 44.82 44.93 44.53 44.75 970,718 -0.02(-0.04%)
Feb 24, 2014 44.68 44.98 44.39 44.77 1,756,069 +0.52(+1.18%)
Feb 21, 2014 43.89 44.33 43.71 44.25 1,223,766 +0.37(+0.84%)
Feb 20, 2014 43.85 44.10 43.51 43.88 1,851,575 +0.01(+0.02%)
Feb 19, 2014 43.56 44.36 43.46 43.87 1,767,913 +0.30(+0.70%)
Feb 18, 2014 42.71 43.64 42.70 43.57 1,872,505 +0.55(+1.29%)
Feb 14, 2014 42.70 43.01 43.01 43.01 1,589,065 +0.38(+0.90%)
Feb 13, 2014 41.18 42.74 41.18 42.63 1,691,699 +1.12(+2.69%)
Feb 12, 2014 41.81 41.92 41.43 41.51 1,757,127 -0.15(-0.36%)
Feb 11, 2014 41.06 41.72 40.97 41.66 968,010 +0.60(+1.47%)
Feb 10, 2014 41.09 41.18 40.66 41.06 927,429 +0.09(+0.21%)
Feb 07, 2014 40.63 40.99 40.52 40.97 737,385 +0.58(+1.43%)
Feb 06, 2014 40.24 40.47 40.19 40.39 976,337 +0.27(+0.68%)
Feb 05, 2014 40.10 40.22 39.79 40.12 1,012,292 -0.13(-0.31%)
Feb 04, 2014 40.47 40.65 40.09 40.24 1,710,394 +0.02(+0.04%)
Feb 03, 2014 41.12 41.15 40.23 40.23 1,690,429 -0.92(-2.24%)
Jan 31, 2014 41.40 41.59 41.08 41.15 1,370,603 -0.91(-2.17%)
Jan 30, 2014 42.00 42.20 41.79 42.06 986,951 +0.31(+0.75%)
Jan 29, 2014 42.37 42.37 41.53 41.75 1,453,429 -1.01(-2.36%)
Jan 28, 2014 42.42 42.86 42.28 42.76 1,114,826 +0.36(+0.85%)
Jan 27, 2014 41.94 42.66 41.92 42.40 1,331,497 +0.33(+0.78%)
Jan 24, 2014 42.38 42.56 42.07 42.07 1,157,653 -0.49(-1.16%)
Jan 23, 2014 42.95 43.07 42.50 42.56 1,275,710 -0.70(-1.63%)
Jan 22, 2014 43.14 43.65 43.08 43.27 1,544,795 +0.19(+0.44%)
Jan 21, 2014 43.47 43.75 42.88 43.08 1,940,993 -0.37(-0.85%)
Jan 17, 2014 43.88 43.45 43.45 43.45 1,495,808 -0.45(-1.01%)
Jan 16, 2014 43.82 44.10 43.60 43.89 1,372,306 -0.06(-0.14%)
Jan 15, 2014 44.30 44.30 43.82 43.96 1,548,741 -0.34(-0.78%)
Jan 14, 2014 43.74 44.39 43.71 44.30 1,558,520 +0.57(+1.30%)
Jan 13, 2014 43.80 44.70 43.57 43.73 2,508,636 -0.11(-0.25%)
Jan 10, 2014 43.33 43.96 43.30 43.84 1,484,491 +0.61(+1.41%)
Jan 09, 2014 43.31 43.35 43.06 43.23 895,607 +0.06(+0.15%)
Jan 08, 2014 43.39 43.51 43.08 43.17 1,202,445 -0.10(-0.24%)
Jan 07, 2014 42.99 43.49 42.84 43.27 1,800,165 +0.43(+1.00%)
Jan 06, 2014 43.11 43.15 42.66 42.84 1,130,588 -0.16(-0.38%)
Jan 03, 2014 43.28 43.34 42.78 43.00 1,026,689 -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.