Molson Coors Brewing (NY: TAP )

47.49 USD -1.31 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 100.31 100.48 98.77 99.18 1,529,464 -1.02(-1.02%)
May 27, 2016 99.42 100.20 100.20 100.20 1,006,700 +0.84(+0.85%)
May 26, 2016 99.32 100.11 98.76 99.36 712,280 -0.07(-0.07%)
May 25, 2016 99.19 100.16 97.91 99.43 878,258 +0.26(+0.26%)
May 24, 2016 97.79 99.41 97.46 99.17 1,022,520 +1.95(+2.01%)
May 23, 2016 96.64 97.46 96.17 97.22 679,945 +0.50(+0.52%)
May 20, 2016 97.86 97.86 96.40 96.72 1,258,912 -0.77(-0.79%)
May 19, 2016 96.71 97.57 96.00 97.49 859,395 +0.78(+0.81%)
May 18, 2016 97.92 98.05 96.42 96.71 1,862,174 -1.51(-1.54%)
May 17, 2016 99.66 100.04 97.85 98.22 1,344,290 -1.59(-1.59%)
May 16, 2016 98.97 100.23 98.79 99.81 752,198 +1.05(+1.06%)
May 13, 2016 99.67 99.85 98.40 98.76 936,560 -0.97(-0.97%)
May 12, 2016 100.10 100.10 98.88 99.73 901,611 +0.24(+0.24%)
May 11, 2016 100.02 100.45 99.25 99.49 688,327 -0.45(-0.45%)
May 10, 2016 99.34 100.27 98.85 99.94 1,028,972 +0.81(+0.82%)
May 09, 2016 98.38 99.49 98.38 99.13 992,968 +0.83(+0.84%)
May 06, 2016 98.41 98.53 97.34 98.30 683,254 -0.17(-0.17%)
May 05, 2016 98.39 98.71 97.89 98.47 1,024,317 +0.30(+0.31%)
May 04, 2016 97.77 98.88 96.80 98.17 1,595,563 -0.14(-0.14%)
May 03, 2016 96.77 99.45 96.05 98.31 2,772,140 +1.54(+1.59%)
May 02, 2016 95.56 97.14 95.35 96.77 2,070,083 +1.14(+1.19%)
Apr 29, 2016 95.49 96.60 95.02 95.63 1,375,382 -0.04(-0.04%)
Apr 28, 2016 95.02 95.97 94.94 95.67 1,170,593 -0.14(-0.15%)
Apr 27, 2016 96.12 96.64 95.00 95.81 1,176,271 -0.19(-0.20%)
Apr 26, 2016 96.84 96.84 95.77 96.00 980,280 -0.44(-0.46%)
Apr 25, 2016 95.63 96.50 94.93 96.44 985,601 +0.81(+0.85%)
Apr 22, 2016 95.10 95.75 94.10 95.63 1,012,805 +0.11(+0.12%)
Apr 21, 2016 96.34 96.60 95.11 95.52 1,218,770 -1.26(-1.30%)
Apr 20, 2016 97.43 97.65 96.55 96.78 867,808 -0.97(-0.99%)
Apr 19, 2016 97.15 98.27 96.70 97.75 1,466,617 +1.07(+1.11%)
Apr 18, 2016 96.48 96.93 96.00 96.68 941,336 -0.20(-0.21%)
Apr 15, 2016 96.00 96.92 95.25 96.88 1,807,948 +1.15(+1.20%)
Apr 14, 2016 92.84 96.41 92.46 95.73 2,900,578 +2.81(+3.02%)
Apr 13, 2016 93.33 93.44 92.52 92.92 1,001,224 +0.05(+0.05%)
Apr 12, 2016 92.73 93.37 92.36 92.87 1,324,196 +0.02(+0.02%)
Apr 11, 2016 93.40 93.89 92.75 92.85 972,433 -0.27(-0.29%)
Apr 08, 2016 91.44 93.24 91.17 93.12 1,827,696 +0.82(+0.89%)
Apr 07, 2016 92.91 93.25 91.88 92.30 1,400,636 -1.69(-1.80%)
Apr 06, 2016 94.07 94.30 93.00 93.99 1,651,391 +0.01(+0.01%)
Apr 05, 2016 95.12 95.25 93.55 93.98 1,494,479 -2.03(-2.11%)
Apr 04, 2016 96.71 97.25 95.68 96.01 1,400,322 -0.94(-0.97%)
Apr 01, 2016 95.46 97.03 95.29 96.95 1,339,597 +0.77(+0.80%)
Mar 31, 2016 95.90 96.94 95.60 96.18 1,530,075 +0.11(+0.11%)
Mar 30, 2016 96.75 97.00 95.91 96.07 908,642 -0.04(-0.04%)
Mar 29, 2016 95.05 96.12 94.88 96.11 1,210,115 +0.71(+0.74%)
Mar 28, 2016 95.30 96.20 94.94 95.40 1,005,104 +0.09(+0.09%)
Mar 24, 2016 94.63 95.31 95.31 95.31 1,228,500 -0.21(-0.22%)
Mar 23, 2016 94.83 95.71 94.35 95.52 1,690,511 +0.69(+0.73%)
Mar 22, 2016 93.56 94.92 93.08 94.83 1,415,246 +1.31(+1.40%)
Mar 21, 2016 93.71 93.76 92.61 93.52 1,128,501 +0.06(+0.06%)
Mar 18, 2016 94.43 94.49 93.12 93.46 2,440,920 -0.97(-1.03%)
Mar 17, 2016 93.37 94.61 93.37 94.43 1,163,711 +1.24(+1.33%)
Mar 16, 2016 92.25 93.38 91.90 93.19 1,255,682 +0.39(+0.42%)
Mar 15, 2016 92.35 92.95 92.01 92.80 1,090,478 +0.30(+0.32%)
Mar 14, 2016 92.17 92.70 90.33 92.50 1,330,551 +0.04(+0.04%)
Mar 11, 2016 91.99 92.76 91.12 92.46 1,976,015 +0.65(+0.71%)
Mar 10, 2016 90.78 91.92 90.33 91.81 1,685,642 +1.43(+1.58%)
Mar 09, 2016 88.60 90.53 88.24 90.38 1,395,144 +1.98(+2.24%)
Mar 08, 2016 88.80 89.16 88.03 88.40 969,068 -0.93(-1.04%)
Mar 07, 2016 89.95 90.65 89.01 89.33 1,516,136 -0.89(-0.99%)
Mar 04, 2016 88.99 90.23 88.81 90.22 2,077,272 +1.68(+1.90%)
Mar 03, 2016 86.40 88.54 86.12 88.54 1,813,652 +1.91(+2.20%)
Mar 02, 2016 86.15 86.66 85.43 86.63 1,487,480 +0.09(+0.10%)
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.