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 (%)
Apr 30, 2015 60.51 60.86 59.92 60.07 1,212,757 -0.46(-0.76%)
Apr 29, 2015 60.60 61.03 60.18 60.53 1,576,896 -0.51(-0.84%)
Apr 28, 2015 60.67 61.51 60.43 61.04 1,497,558 +0.08(+0.13%)
Apr 27, 2015 61.62 61.63 60.93 60.96 1,453,793 -0.43(-0.71%)
Apr 24, 2015 61.68 61.70 60.91 61.39 1,183,148 +0.01(+0.01%)
Apr 23, 2015 61.65 61.85 61.31 61.39 1,067,380 -0.34(-0.54%)
Apr 22, 2015 62.05 62.28 61.43 61.72 1,308,335 -0.33(-0.53%)
Apr 21, 2015 62.10 62.57 61.87 62.05 1,367,340 -0.04(-0.07%)
Apr 20, 2015 63.14 63.40 61.91 62.09 2,409,349 -0.81(-1.29%)
Apr 17, 2015 62.46 63.13 62.42 62.90 2,228,143 +0.05(+0.08%)
Apr 16, 2015 62.71 63.15 62.68 62.85 1,939,214 +0.02(+0.04%)
Apr 15, 2015 63.14 63.31 62.70 62.82 1,229,257 -0.07(-0.10%)
Apr 14, 2015 62.67 62.97 62.39 62.89 2,071,038 +0.27(+0.43%)
Apr 13, 2015 63.73 63.76 62.62 62.62 2,408,248 -1.04(-1.63%)
Apr 10, 2015 63.75 63.92 63.22 63.66 2,598,058 -0.02(-0.03%)
Apr 09, 2015 64.28 64.70 63.42 63.67 3,190,345 -0.61(-0.95%)
Apr 08, 2015 63.87 64.40 63.17 64.29 3,366,039 +0.35(+0.55%)
Apr 07, 2015 62.23 64.04 62.23 63.94 3,571,424 +1.70(+2.73%)
Apr 06, 2015 61.24 62.68 61.19 62.24 2,213,263 +0.62(+1.01%)
Apr 02, 2015 60.94 61.61 61.61 61.61 1,467,992 +0.73(+1.19%)
Apr 01, 2015 60.49 60.92 60.01 60.89 1,912,398 +0.05(+0.08%)
Mar 31, 2015 60.80 61.31 60.23 60.84 2,108,666 -0.23(-0.37%)
Mar 30, 2015 60.09 61.29 59.70 61.07 1,450,645 +1.20(+2.01%)
Mar 27, 2015 58.88 60.11 58.78 59.87 2,770,385 +0.87(+1.48%)
Mar 26, 2015 58.87 59.16 58.42 58.99 1,473,445 +0.16(+0.26%)
Mar 25, 2015 59.79 59.79 58.74 58.84 3,254,494 -0.85(-1.42%)
Mar 24, 2015 60.32 60.45 59.65 59.69 1,546,891 -0.57(-0.95%)
Mar 23, 2015 61.17 61.18 60.23 60.26 1,461,448 -0.68(-1.11%)
Mar 20, 2015 60.02 61.31 59.80 60.94 1,688,497 +1.16(+1.94%)
Mar 19, 2015 60.50 60.58 59.47 59.78 1,417,959 -0.81(-1.34%)
Mar 18, 2015 60.28 61.15 59.07 60.59 2,283,573 +0.27(+0.45%)
Mar 17, 2015 61.17 61.33 60.16 60.32 1,742,759 -1.25(-2.03%)
Mar 16, 2015 61.50 62.01 61.28 61.57 1,922,252 +0.23(+0.37%)
Mar 13, 2015 61.80 61.86 60.88 61.34 2,649,969 -0.50(-0.81%)
Mar 12, 2015 60.25 61.86 60.14 61.84 1,552,380 +1.63(+2.70%)
Mar 11, 2015 60.07 60.33 59.83 60.21 1,721,863 +0.21(+0.35%)
Mar 10, 2015 60.47 60.72 59.96 60.00 1,264,001 -1.14(-1.86%)
Mar 09, 2015 60.72 61.34 60.60 61.13 1,200,593 +0.47(+0.78%)
Mar 06, 2015 60.47 60.90 59.96 60.66 1,716,880 -0.17(-0.28%)
Mar 05, 2015 60.76 61.32 60.63 60.83 1,657,207 +0.11(+0.19%)
Mar 04, 2015 60.70 61.26 61.07 60.72 1,713,680 -0.35(-0.58%)
Mar 03, 2015 61.95 62.02 61.00 61.07 1,586,092 -0.96(-1.55%)
Mar 02, 2015 62.02 62.27 61.79 62.03 932,937 +0.02(+0.03%)
Feb 27, 2015 63.01 63.33 61.88 62.02 2,440,906 -1.10(-1.75%)
Feb 26, 2015 61.74 63.24 61.73 63.12 1,537,631 +1.27(+2.06%)
Feb 25, 2015 62.06 62.28 61.65 61.84 1,051,065 -0.39(-0.63%)
Feb 24, 2015 62.47 62.64 61.94 62.24 1,224,787 -0.19(-0.30%)
Feb 23, 2015 62.40 62.68 62.20 62.42 864,936 +0.14(+0.22%)
Feb 20, 2015 60.99 62.47 60.65 62.28 1,714,753 +0.93(+1.52%)
Feb 19, 2015 61.83 62.14 61.30 61.35 1,749,403 -0.63(-1.02%)
Feb 18, 2015 61.49 62.14 60.95 61.98 1,605,807 +0.29(+0.47%)
Feb 17, 2015 59.31 61.81 59.17 61.69 2,816,516 +2.50(+4.23%)
Feb 13, 2015 59.81 59.19 59.19 59.19 2,207,936 -0.78(-1.30%)
Feb 12, 2015 59.33 59.99 59.15 59.97 1,777,299 +0.63(+1.07%)
Feb 11, 2015 59.27 60.02 59.05 59.33 3,104,933 -0.17(-0.29%)
Feb 10, 2015 62.71 63.69 58.40 59.50 9,019,052 -2.54(-4.10%)
Feb 09, 2015 62.55 62.55 61.78 62.05 2,458,498 -0.67(-1.06%)
Feb 06, 2015 63.56 63.67 62.63 62.72 1,138,614 -0.85(-1.34%)
Feb 05, 2015 63.28 63.61 62.80 63.57 1,857,325 +0.44(+0.70%)
Feb 04, 2015 62.98 63.89 62.93 63.13 1,168,641 -0.14(-0.22%)
Feb 03, 2015 62.37 63.30 62.14 63.27 1,911,008 +1.31(+2.11%)
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.