Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 51.56 52.07 51.46 52.01 2,956,097 +0.31(+0.60%)
May 29, 2014 50.99 51.72 50.95 51.70 2,859,958 +0.82(+1.62%)
May 28, 2014 50.95 51.06 50.51 50.88 1,974,989 -0.09(-0.19%)
May 27, 2014 50.88 51.21 50.73 50.98 2,886,483 +0.31(+0.61%)
May 23, 2014 50.92 50.67 50.67 50.67 1,566,974 -0.09(-0.17%)
May 22, 2014 50.76 50.94 50.62 50.76 819,392 -0.01(-0.02%)
May 21, 2014 51.14 51.23 50.62 50.76 2,041,184 -0.20(-0.39%)
May 20, 2014 51.00 51.14 50.82 50.96 1,395,418 -0.15(-0.29%)
May 19, 2014 50.86 51.21 50.82 51.11 1,633,911 +0.04(+0.08%)
May 16, 2014 50.10 51.50 50.10 51.07 3,691,840 +0.93(+1.85%)
May 15, 2014 49.93 50.17 49.88 50.14 1,608,261 +0.12(+0.24%)
May 14, 2014 50.36 50.55 50.01 50.02 1,079,658 -0.35(-0.70%)
May 13, 2014 50.24 50.49 50.03 50.38 990,393 +0.28(+0.57%)
May 12, 2014 50.33 50.48 49.88 50.10 1,547,437 -0.11(-0.22%)
May 09, 2014 49.88 50.40 49.74 50.21 1,575,128 +0.28(+0.55%)
May 08, 2014 48.86 49.99 48.86 49.93 2,653,596 +1.19(+2.44%)
May 07, 2014 47.21 49.11 47.21 48.74 2,351,893 +1.72(+3.65%)
May 06, 2014 47.43 47.49 46.96 47.03 947,822 -0.61(-1.29%)
May 05, 2014 47.44 47.64 47.19 47.64 1,106,775 -0.02(-0.05%)
May 02, 2014 47.60 47.67 47.41 47.66 914,474 +0.08(+0.17%)
May 01, 2014 47.26 47.59 46.90 47.59 1,121,508 +0.40(+0.85%)
Apr 30, 2014 47.34 47.34 46.78 47.18 1,525,538 -0.15(-0.32%)
Apr 29, 2014 47.49 47.63 47.25 47.33 1,013,354 +0.01(+0.02%)
Apr 28, 2014 46.39 47.33 46.22 47.33 1,433,406 +1.25(+2.72%)
Apr 25, 2014 46.45 46.45 45.86 46.08 1,018,172 -0.41(-0.88%)
Apr 24, 2014 46.18 46.56 45.97 46.48 809,993 +0.40(+0.87%)
Apr 23, 2014 46.52 46.64 46.06 46.08 880,009 -0.40(-0.86%)
Apr 22, 2014 45.83 46.61 45.69 46.48 1,527,747 +0.72(+1.58%)
Apr 21, 2014 45.82 45.93 45.56 45.76 520,251 -0.12(-0.26%)
Apr 17, 2014 45.93 45.88 45.88 45.88 1,104,978 -0.17(-0.38%)
Apr 16, 2014 45.36 46.12 45.20 46.05 1,356,652 +0.99(+2.20%)
Apr 15, 2014 45.34 45.40 44.53 45.06 1,184,830 -0.21(-0.47%)
Apr 14, 2014 45.26 45.45 44.92 45.27 1,121,855 +0.36(+0.81%)
Apr 11, 2014 45.63 45.87 44.68 44.91 1,821,604 -0.75(-1.64%)
Apr 10, 2014 46.08 46.67 45.64 45.66 1,379,528 -1.02(-2.19%)
Apr 09, 2014 46.70 46.78 46.18 46.68 1,535,896 +0.09(+0.19%)
Apr 08, 2014 46.66 47.01 46.24 46.59 2,003,649 +0.00(+0.00%)
Apr 07, 2014 46.95 47.24 46.52 46.59 2,262,760 -0.45(-0.95%)
Apr 04, 2014 47.21 47.92 46.83 47.04 2,144,042 +0.05(+0.12%)
Apr 03, 2014 46.95 47.01 46.59 46.99 1,690,319 +0.17(+0.37%)
Apr 02, 2014 46.32 46.84 46.11 46.81 1,456,229 +0.50(+1.07%)
Apr 01, 2014 46.37 46.43 46.03 46.32 949,967 +0.01(+0.02%)
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%)
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.