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 31, 2017 81.33 82.01 80.52 80.73 3,476,562 -0.42(-0.51%)
May 30, 2017 81.26 81.59 80.72 81.15 1,889,239 -0.43(-0.52%)
May 26, 2017 80.12 81.80 79.89 81.57 2,036,003 +1.30(+1.62%)
May 25, 2017 80.52 80.72 80.09 80.27 1,820,230 +0.19(+0.23%)
May 24, 2017 80.29 80.48 79.72 80.08 1,623,758 -0.35(-0.43%)
May 23, 2017 80.82 81.00 79.97 80.43 2,715,167 -0.27(-0.34%)
May 22, 2017 80.23 80.98 79.96 80.70 2,597,293 +0.88(+1.10%)
May 19, 2017 78.75 79.90 78.47 79.82 2,321,833 +1.37(+1.74%)
May 18, 2017 78.73 78.74 78.27 78.45 1,953,086 -0.43(-0.55%)
May 17, 2017 79.77 80.13 78.70 78.89 1,701,862 -0.88(-1.11%)
May 16, 2017 79.75 80.22 79.68 79.77 1,141,587 -0.01(-0.01%)
May 15, 2017 79.29 79.94 79.29 79.78 1,132,520 +0.29(+0.36%)
May 12, 2017 79.25 79.70 78.89 79.49 1,541,781 +0.21(+0.27%)
May 11, 2017 78.51 79.29 78.44 79.28 1,316,571 +0.57(+0.72%)
May 10, 2017 78.58 78.75 78.22 78.71 1,100,574 +0.02(+0.02%)
May 09, 2017 79.44 79.61 78.51 78.69 1,502,853 -0.96(-1.20%)
May 08, 2017 79.23 79.71 78.95 79.65 2,814,778 +0.69(+0.87%)
May 05, 2017 78.28 79.05 78.15 78.96 2,338,650 +1.18(+1.52%)
May 04, 2017 76.94 79.16 76.65 77.78 4,224,668 +0.71(+0.92%)
May 03, 2017 78.03 78.90 75.70 77.07 9,683,363 -3.79(-4.69%)
May 02, 2017 80.74 81.15 80.12 80.86 2,314,255 +0.08(+0.10%)
May 01, 2017 81.35 81.79 80.75 80.78 1,092,051 -0.53(-0.66%)
Apr 28, 2017 81.20 81.45 80.70 81.31 1,130,343 +0.09(+0.11%)
Apr 27, 2017 81.57 81.96 81.03 81.22 1,556,135 -0.04(-0.05%)
Apr 26, 2017 81.77 82.06 81.23 81.26 1,146,310 -0.59(-0.71%)
Apr 25, 2017 81.69 82.23 81.67 81.85 1,433,861 +0.41(+0.50%)
Apr 24, 2017 81.08 81.75 80.97 81.44 1,397,509 +1.00(+1.24%)
Apr 21, 2017 80.54 80.73 80.20 80.44 2,131,629 -0.16(-0.20%)
Apr 20, 2017 80.96 81.06 80.22 80.60 1,895,465 -0.94(-1.15%)
Apr 19, 2017 81.68 81.93 81.20 81.54 1,738,160 -0.14(-0.17%)
Apr 18, 2017 80.54 81.91 80.32 81.68 1,387,002 +1.01(+1.25%)
Apr 17, 2017 80.37 80.71 80.11 80.67 797,255 +0.48(+0.60%)
Apr 13, 2017 80.98 81.07 80.18 80.18 1,009,389 -0.85(-1.05%)
Apr 12, 2017 81.01 81.17 80.70 81.03 984,912 -0.02(-0.02%)
Apr 11, 2017 81.21 81.21 80.31 81.05 1,288,071 -0.26(-0.32%)
Apr 10, 2017 80.78 81.49 80.61 81.31 975,719 +0.44(+0.55%)
Apr 07, 2017 81.29 81.60 80.71 80.87 1,174,185 -0.53(-0.66%)
Apr 06, 2017 81.08 82.25 81.07 81.41 1,709,449 +0.46(+0.57%)
Apr 05, 2017 80.95 81.61 80.65 80.95 1,705,860 -0.11(-0.14%)
Apr 04, 2017 80.79 81.19 80.22 81.06 1,814,321 +0.11(+0.14%)
Apr 03, 2017 81.39 81.63 80.71 80.95 1,566,390 -0.21(-0.26%)
Mar 31, 2017 80.85 81.56 80.73 81.16 1,714,277 +0.12(+0.15%)
Mar 30, 2017 81.58 81.88 80.98 81.04 1,542,084 -0.92(-1.13%)
Mar 29, 2017 81.55 82.03 81.19 81.96 1,315,779 +0.31(+0.37%)
Mar 28, 2017 81.62 81.89 80.97 81.66 1,642,207 -0.14(-0.17%)
Mar 27, 2017 81.91 82.24 81.52 81.80 1,217,166 -0.47(-0.58%)
Mar 24, 2017 82.50 82.87 82.03 82.27 691,859 -0.19(-0.24%)
Mar 23, 2017 82.33 83.03 82.30 82.47 1,029,338 -0.22(-0.27%)
Mar 22, 2017 83.31 83.48 82.56 82.69 1,046,078 -0.44(-0.53%)
Mar 21, 2017 83.74 84.50 83.10 83.13 2,147,086 -0.52(-0.62%)
Mar 20, 2017 83.61 83.84 83.08 83.64 1,537,381 +0.22(+0.26%)
Mar 17, 2017 83.74 84.26 82.27 83.42 1,901,405 +0.13(+0.15%)
Mar 16, 2017 83.08 83.52 82.79 83.30 1,156,091 +0.28(+0.34%)
Mar 15, 2017 82.37 83.38 82.25 83.02 1,157,446 +0.67(+0.81%)
Mar 14, 2017 82.72 83.20 82.25 82.35 867,748 -0.32(-0.39%)
Mar 13, 2017 82.10 82.72 81.96 82.67 1,762,156 +0.33(+0.40%)
Mar 10, 2017 82.57 82.57 81.80 82.34 1,007,534 +0.26(+0.32%)
Mar 09, 2017 81.94 82.36 81.59 82.08 1,531,755 +0.02(+0.02%)
Mar 08, 2017 82.05 82.41 81.62 82.06 2,302,869 -0.19(-0.23%)
Mar 07, 2017 83.30 83.42 82.07 82.24 1,823,224 -1.05(-1.26%)
Mar 06, 2017 84.37 84.50 83.23 83.30 1,164,204 -1.37(-1.62%)
Mar 03, 2017 83.40 84.68 83.32 84.67 2,254,927 +1.15(+1.38%)
Mar 02, 2017 83.92 84.41 83.45 83.52 1,687,253 -0.99(-1.17%)
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.