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 (%)
May 29, 2015 60.95 61.12 60.18 60.28 1,676,965 -0.95(-1.56%)
May 28, 2015 60.76 61.43 60.66 61.24 2,137,431 +1.29(+2.15%)
May 27, 2015 60.21 60.44 59.92 59.95 1,867,764 -0.22(-0.37%)
May 26, 2015 60.52 60.72 60.07 60.17 1,560,838 -0.48(-0.79%)
May 22, 2015 61.18 60.65 60.65 60.65 1,591,164 -0.68(-1.11%)
May 21, 2015 61.57 61.86 61.21 61.33 1,418,822 -0.39(-0.64%)
May 20, 2015 61.95 62.25 61.68 61.72 1,791,868 -0.11(-0.19%)
May 19, 2015 61.99 62.33 61.62 61.83 2,360,721 +0.07(+0.11%)
May 18, 2015 61.13 61.90 60.96 61.77 1,485,908 +0.50(+0.81%)
May 15, 2015 61.32 61.43 61.08 61.27 1,438,425 -0.04(-0.07%)
May 14, 2015 61.43 61.73 61.06 61.31 2,291,474 +0.35(+0.58%)
May 13, 2015 60.43 61.21 60.27 60.96 2,550,608 +0.52(+0.87%)
May 12, 2015 60.86 60.86 60.05 60.44 1,488,412 -0.78(-1.27%)
May 11, 2015 60.74 61.67 60.58 61.21 3,101,537 +0.31(+0.51%)
May 08, 2015 60.95 61.27 60.01 60.90 2,432,839 +0.43(+0.72%)
May 07, 2015 59.78 61.34 58.41 60.47 5,344,670 +0.41(+0.68%)
May 06, 2015 60.05 60.45 59.56 60.06 2,101,195 +0.49(+0.82%)
May 05, 2015 60.05 60.19 59.42 59.57 2,146,864 -0.60(-0.99%)
May 04, 2015 60.54 60.66 60.02 60.17 1,110,312 -0.32(-0.53%)
May 01, 2015 60.12 60.57 59.78 60.49 1,290,151 +0.43(+0.72%)
Apr 30, 2015 60.50 60.85 59.91 60.05 1,213,086 -0.46(-0.76%)
Apr 29, 2015 60.58 61.02 60.16 60.51 1,577,323 -0.51(-0.84%)
Apr 28, 2015 60.65 61.50 60.41 61.03 1,497,964 +0.08(+0.13%)
Apr 27, 2015 61.61 61.61 60.91 60.94 1,454,187 -0.43(-0.71%)
Apr 24, 2015 61.66 61.69 60.90 61.38 1,183,469 +0.01(+0.01%)
Apr 23, 2015 61.63 61.83 61.30 61.37 1,067,669 -0.34(-0.54%)
Apr 22, 2015 62.03 62.26 61.41 61.70 1,308,689 -0.33(-0.53%)
Apr 21, 2015 62.09 62.55 61.85 62.03 1,367,710 -0.04(-0.07%)
Apr 20, 2015 63.13 63.39 61.89 62.07 2,410,002 -0.81(-1.29%)
Apr 17, 2015 62.44 63.12 62.40 62.88 2,228,747 +0.05(+0.08%)
Apr 16, 2015 62.69 63.13 62.66 62.83 1,939,740 +0.02(+0.04%)
Apr 15, 2015 63.13 63.30 62.68 62.81 1,229,590 -0.07(-0.10%)
Apr 14, 2015 62.65 62.95 62.37 62.87 2,071,600 +0.27(+0.43%)
Apr 13, 2015 63.71 63.75 62.60 62.60 2,408,901 -1.04(-1.63%)
Apr 10, 2015 63.73 63.90 63.21 63.64 2,598,762 -0.02(-0.03%)
Apr 09, 2015 64.26 64.69 63.40 63.66 3,191,209 -0.61(-0.95%)
Apr 08, 2015 63.85 64.38 63.15 64.27 3,366,951 +0.35(+0.55%)
Apr 07, 2015 62.21 64.02 62.21 63.92 3,572,392 +1.70(+2.73%)
Apr 06, 2015 61.22 62.66 61.17 62.22 2,213,863 +0.62(+1.01%)
Apr 02, 2015 60.93 61.60 61.60 61.60 1,468,390 +0.73(+1.19%)
Apr 01, 2015 60.47 60.90 60.00 60.87 1,912,917 +0.05(+0.08%)
Mar 31, 2015 60.78 61.30 60.22 60.82 2,109,237 -0.23(-0.37%)
Mar 30, 2015 60.07 61.27 59.69 61.05 1,451,039 +1.20(+2.01%)
Mar 27, 2015 58.86 60.09 58.76 59.85 2,771,135 +0.87(+1.48%)
Mar 26, 2015 58.85 59.14 58.40 58.98 1,473,844 +0.16(+0.26%)
Mar 25, 2015 59.78 59.78 58.72 58.82 3,255,376 -0.85(-1.42%)
Mar 24, 2015 60.30 60.44 59.64 59.67 1,547,310 -0.57(-0.95%)
Mar 23, 2015 61.15 61.16 60.22 60.24 1,461,845 -0.68(-1.11%)
Mar 20, 2015 60.00 61.29 59.78 60.92 1,688,954 +1.16(+1.94%)
Mar 19, 2015 60.48 60.57 59.45 59.76 1,418,344 -0.81(-1.34%)
Mar 18, 2015 60.27 61.13 59.06 60.57 2,284,192 +0.27(+0.45%)
Mar 17, 2015 61.15 61.31 60.14 60.30 1,743,232 -1.25(-2.03%)
Mar 16, 2015 61.48 61.99 61.26 61.55 1,922,773 +0.23(+0.37%)
Mar 13, 2015 61.79 61.84 60.86 61.32 2,650,687 -0.50(-0.81%)
Mar 12, 2015 60.23 61.85 60.12 61.82 1,552,801 +1.63(+2.70%)
Mar 11, 2015 60.05 60.32 59.82 60.19 1,722,330 +0.21(+0.35%)
Mar 10, 2015 60.45 60.71 59.94 59.98 1,264,344 -1.14(-1.86%)
Mar 09, 2015 60.71 61.32 60.58 61.12 1,200,919 +0.47(+0.78%)
Mar 06, 2015 60.45 60.88 59.95 60.64 1,717,345 -0.17(-0.28%)
Mar 05, 2015 60.75 61.30 60.61 60.81 1,657,656 +0.11(+0.19%)
Mar 04, 2015 60.68 61.25 61.05 60.70 1,714,144 -0.35(-0.58%)
Mar 03, 2015 61.93 62.00 60.99 61.05 1,586,522 -0.96(-1.55%)
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.