Molson Coors Brewing (NY: TAP )

45.75 USD +0.37 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 65.16 65.80 65.03 65.73 2,339,224 +0.39(+0.60%)
May 29, 2014 64.44 65.36 64.38 65.34 2,263,147 +1.04(+1.62%)
May 28, 2014 64.38 64.53 63.83 64.30 1,562,852 -0.49(-0.76%)
May 27, 2014 64.67 65.09 64.48 64.79 2,271,093 +0.39(+0.61%)
May 23, 2014 64.72 64.40 64.40 64.40 1,232,900 -0.11(-0.17%)
May 22, 2014 64.52 64.74 64.34 64.51 644,700 -0.01(-0.02%)
May 21, 2014 65.00 65.11 64.34 64.52 1,606,009 -0.25(-0.39%)
May 20, 2014 64.82 65.00 64.59 64.77 1,097,919 -0.19(-0.29%)
May 19, 2014 64.64 65.08 64.59 64.96 1,285,566 +0.05(+0.08%)
May 16, 2014 63.67 65.46 63.67 64.91 2,904,750 +1.18(+1.85%)
May 15, 2014 63.46 63.76 63.39 63.73 1,265,384 +0.15(+0.24%)
May 14, 2014 64.00 64.25 63.56 63.58 849,478 -0.45(-0.70%)
May 13, 2014 63.85 64.17 63.59 64.03 779,244 +0.36(+0.57%)
May 12, 2014 63.97 64.16 63.39 63.67 1,217,528 -0.14(-0.22%)
May 09, 2014 63.39 64.06 63.22 63.81 1,239,315 +0.35(+0.55%)
May 08, 2014 62.10 63.53 62.10 63.46 2,087,857 +1.51(+2.44%)
May 07, 2014 60.00 62.42 60.00 61.95 1,850,476 +2.18(+3.65%)
May 06, 2014 60.28 60.36 59.69 59.77 745,749 -0.78(-1.29%)
May 05, 2014 60.29 60.55 59.98 60.55 870,814 -0.03(-0.05%)
May 02, 2014 60.50 60.59 60.26 60.58 719,511 +0.10(+0.17%)
May 01, 2014 60.06 60.48 59.61 60.48 882,406 +0.51(+0.85%)
Apr 30, 2014 60.17 60.17 59.46 59.97 1,200,298 -0.19(-0.32%)
Apr 29, 2014 60.36 60.53 60.05 60.16 797,310 +0.01(+0.02%)
Apr 28, 2014 58.96 60.16 58.75 60.15 1,127,808 +1.59(+2.72%)
Apr 25, 2014 59.03 59.03 58.29 58.56 801,101 -0.52(-0.88%)
Apr 24, 2014 58.69 59.17 58.43 59.08 637,305 +0.51(+0.87%)
Apr 23, 2014 59.13 59.28 58.54 58.57 692,394 -0.51(-0.86%)
Apr 22, 2014 58.25 59.24 58.07 59.08 1,202,036 +0.92(+1.58%)
Apr 21, 2014 58.24 58.37 57.91 58.16 409,335 -0.15(-0.26%)
Apr 17, 2014 58.37 58.31 58.31 58.31 869,400 -0.22(-0.38%)
Apr 16, 2014 57.65 58.62 57.45 58.53 1,067,418 +1.26(+2.20%)
Apr 15, 2014 57.62 57.70 56.60 57.27 932,228 -0.27(-0.47%)
Apr 14, 2014 57.53 57.76 57.09 57.54 882,679 +0.46(+0.81%)
Apr 11, 2014 58.00 58.30 56.79 57.08 1,433,243 -0.95(-1.64%)
Apr 10, 2014 58.56 59.31 58.01 58.03 1,085,417 -1.30(-2.19%)
Apr 09, 2014 59.35 59.46 58.69 59.33 1,208,447 +0.11(+0.19%)
Apr 08, 2014 59.30 59.75 58.77 59.22 1,576,477 +0.00(+0.00%)
Apr 07, 2014 59.67 60.04 59.12 59.22 1,780,346 -0.57(-0.95%)
Apr 04, 2014 60.00 60.90 59.52 59.79 1,686,938 +0.07(+0.12%)
Apr 03, 2014 59.67 59.75 59.21 59.72 1,329,948 +0.22(+0.37%)
Apr 02, 2014 58.87 59.53 58.61 59.50 1,145,765 +0.63(+1.07%)
Apr 01, 2014 58.93 59.01 58.50 58.87 747,437 +0.01(+0.02%)
Mar 31, 2014 58.61 58.98 58.34 58.86 880,575 +0.78(+1.34%)
Mar 28, 2014 58.52 58.82 57.90 58.08 888,172 +0.01(+0.02%)
Mar 27, 2014 57.98 58.39 57.79 58.07 699,272 +0.27(+0.47%)
Mar 26, 2014 58.65 58.85 57.80 57.80 589,066 -0.81(-1.38%)
Mar 25, 2014 58.01 58.63 57.81 58.61 1,125,187 +1.06(+1.84%)
Mar 24, 2014 58.63 59.02 57.48 57.55 753,199 -0.95(-1.62%)
Mar 21, 2014 58.16 59.15 58.16 58.50 1,255,512 +0.34(+0.58%)
Mar 20, 2014 57.66 58.18 57.47 58.16 383,909 +0.41(+0.71%)
Mar 19, 2014 58.21 58.49 57.53 57.75 601,174 -0.43(-0.74%)
Mar 18, 2014 58.21 58.36 57.91 58.18 563,642 -0.07(-0.12%)
Mar 17, 2014 57.80 58.25 57.64 58.25 641,214 +0.64(+1.11%)
Mar 14, 2014 57.57 58.16 57.44 57.61 782,670 -0.02(-0.03%)
Mar 13, 2014 58.26 58.45 57.55 57.63 798,799 -0.48(-0.83%)
Mar 12, 2014 57.72 58.31 57.66 58.11 727,174 +0.08(+0.14%)
Mar 11, 2014 58.43 58.49 57.90 58.03 763,058 -0.43(-0.74%)
Mar 10, 2014 58.18 58.49 58.00 58.46 675,455 +0.22(+0.38%)
Mar 07, 2014 58.07 58.48 57.84 58.24 856,717 +0.25(+0.43%)
Mar 06, 2014 57.48 58.19 57.37 57.99 1,184,979 +0.50(+0.87%)
Mar 05, 2014 57.00 57.72 56.90 57.49 952,666 +0.57(+1.00%)
Mar 04, 2014 57.07 57.41 56.69 56.92 896,780 +0.30(+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.