Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 83.66 83.81 82.38 82.72 1,833,772 -0.85(-1.02%)
May 27, 2016 82.92 83.57 83.57 83.57 1,206,997 +0.70(+0.85%)
May 26, 2016 82.84 83.50 82.37 82.87 853,998 -0.06(-0.07%)
May 25, 2016 82.73 83.54 81.66 82.93 1,053,000 +0.22(+0.26%)
May 24, 2016 81.56 82.91 81.28 82.71 1,225,965 +1.63(+2.01%)
May 23, 2016 80.60 81.29 80.21 81.09 815,229 +0.42(+0.52%)
May 20, 2016 81.62 81.62 80.40 80.67 1,509,390 -0.64(-0.79%)
May 19, 2016 80.66 81.38 80.07 81.31 1,030,383 +0.65(+0.81%)
May 18, 2016 81.67 81.78 80.42 80.66 2,232,680 -1.26(-1.54%)
May 17, 2016 83.12 83.44 81.61 81.92 1,611,755 -1.33(-1.59%)
May 16, 2016 82.55 83.60 82.40 83.25 901,858 +0.88(+1.06%)
May 13, 2016 83.13 83.28 82.07 82.37 1,122,902 -0.81(-0.97%)
May 12, 2016 83.49 83.49 82.47 83.18 1,080,999 +0.20(+0.24%)
May 11, 2016 83.42 83.78 82.78 82.98 825,279 -0.38(-0.45%)
May 10, 2016 82.85 83.63 82.45 83.36 1,233,700 +0.68(+0.82%)
May 09, 2016 82.05 82.98 82.05 82.68 1,190,533 +0.69(+0.84%)
May 06, 2016 82.08 82.18 81.19 81.99 819,197 -0.14(-0.17%)
May 05, 2016 82.06 82.33 81.65 82.13 1,228,119 +0.25(+0.31%)
May 04, 2016 81.55 82.47 80.74 81.88 1,913,023 -0.12(-0.14%)
May 03, 2016 80.71 82.95 80.11 82.00 3,323,697 +1.28(+1.59%)
May 02, 2016 79.70 81.02 79.53 80.71 2,481,955 +0.95(+1.19%)
Apr 29, 2016 79.64 80.57 79.25 79.76 1,649,034 -0.03(-0.04%)
Apr 28, 2016 79.25 80.04 79.19 79.79 1,403,499 -0.12(-0.15%)
Apr 27, 2016 80.17 80.60 79.23 79.91 1,410,307 -0.16(-0.20%)
Apr 26, 2016 80.77 80.77 79.88 80.07 1,175,320 -0.37(-0.46%)
Apr 25, 2016 79.76 80.49 79.18 80.44 1,181,700 +0.68(+0.85%)
Apr 22, 2016 79.32 79.86 78.48 79.76 1,214,317 +0.09(+0.12%)
Apr 21, 2016 80.35 80.57 79.33 79.67 1,461,261 -1.05(-1.30%)
Apr 20, 2016 81.26 81.45 80.53 80.72 1,040,470 -0.81(-0.99%)
Apr 19, 2016 81.03 81.96 80.65 81.53 1,758,421 +0.89(+1.11%)
Apr 18, 2016 80.47 80.84 80.07 80.64 1,128,628 -0.17(-0.21%)
Apr 15, 2016 80.07 80.84 79.44 80.80 2,167,665 +0.96(+1.20%)
Apr 14, 2016 77.43 80.41 77.12 79.84 3,477,689 +2.34(+3.02%)
Apr 13, 2016 77.84 77.93 77.17 77.50 1,200,431 +0.04(+0.05%)
Apr 12, 2016 77.34 77.88 77.03 77.46 1,587,663 +0.02(+0.02%)
Apr 11, 2016 77.90 78.31 77.36 77.44 1,165,912 -0.23(-0.29%)
Apr 08, 2016 76.27 77.77 76.04 77.67 2,191,342 +0.68(+0.89%)
Apr 07, 2016 77.49 77.78 76.63 76.98 1,679,312 -1.41(-1.80%)
Apr 06, 2016 78.46 78.65 77.57 78.39 1,979,958 +0.01(+0.01%)
Apr 05, 2016 79.34 79.44 78.03 78.38 1,791,827 -1.69(-2.11%)
Apr 04, 2016 80.66 81.11 79.80 80.08 1,678,936 -0.78(-0.97%)
Apr 01, 2016 79.62 80.93 79.48 80.86 1,606,129 +0.64(+0.80%)
Mar 31, 2016 79.99 80.85 79.73 80.22 1,834,505 +0.09(+0.11%)
Mar 30, 2016 80.69 80.90 79.99 80.13 1,089,429 -0.03(-0.04%)
Mar 29, 2016 79.28 80.17 79.14 80.16 1,450,884 +0.59(+0.74%)
Mar 28, 2016 79.49 80.24 79.19 79.57 1,205,083 +0.08(+0.09%)
Mar 24, 2016 78.93 79.49 79.49 79.49 1,472,927 -0.18(-0.22%)
Mar 23, 2016 79.09 79.83 78.69 79.67 2,026,862 +0.58(+0.73%)
Mar 22, 2016 78.03 79.17 77.63 79.09 1,696,829 +1.09(+1.40%)
Mar 21, 2016 78.16 78.20 77.24 78.00 1,353,032 +0.05(+0.06%)
Mar 18, 2016 78.76 78.81 77.67 77.95 2,926,576 -0.81(-1.03%)
Mar 17, 2016 77.88 78.91 77.88 78.76 1,395,248 +1.03(+1.33%)
Mar 16, 2016 76.94 77.88 76.65 77.73 1,505,518 +0.33(+0.42%)
Mar 15, 2016 77.02 77.53 76.74 77.40 1,307,444 +0.25(+0.32%)
Mar 14, 2016 76.87 77.32 75.34 77.15 1,595,283 +0.03(+0.04%)
Mar 11, 2016 76.72 77.37 76.00 77.12 2,369,171 +0.54(+0.71%)
Mar 10, 2016 75.72 76.67 75.34 76.57 2,021,024 +1.19(+1.58%)
Mar 09, 2016 73.90 75.51 73.60 75.38 1,672,727 +1.65(+2.24%)
Mar 08, 2016 74.06 74.36 73.42 73.73 1,161,878 -0.78(-1.04%)
Mar 07, 2016 75.02 75.61 74.24 74.51 1,817,793 -0.74(-0.99%)
Mar 04, 2016 74.22 75.26 74.07 75.25 2,490,575 +1.40(+1.90%)
Mar 03, 2016 72.06 73.85 71.83 73.85 2,174,504 +1.94(+2.69%)
Mar 02, 2016 71.51 71.94 70.92 71.91 1,791,916 +0.07(+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.