Skip to main content

Molson Coors Brewing (NY: TAP )

55.83 -0.25 (-0.45%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 57.57 57.75 56.31 56.41 1,950,422 -0.63(-1.10%)
Jun 29, 2015 57.82 57.97 57.00 57.04 1,553,761 -1.37(-2.35%)
Jun 26, 2015 58.66 59.03 58.35 58.41 1,228,085 +0.10(+0.17%)
Jun 25, 2015 58.60 58.82 58.24 58.31 1,853,897 -0.32(-0.55%)
Jun 24, 2015 58.28 59.70 58.28 58.64 2,828,981 +0.27(+0.47%)
Jun 23, 2015 58.75 59.46 58.35 58.36 2,666,405 -1.31(-2.19%)
Jun 22, 2015 59.61 59.91 59.48 59.67 1,392,905 +0.54(+0.92%)
Jun 19, 2015 59.33 59.51 59.00 59.13 1,725,580 -0.44(-0.73%)
Jun 18, 2015 59.32 59.89 58.99 59.57 1,447,281 +0.61(+1.03%)
Jun 17, 2015 58.58 59.07 58.37 58.96 1,457,224 +0.37(+0.63%)
Jun 16, 2015 57.74 58.75 57.29 58.59 1,782,386 +0.90(+1.55%)
Jun 15, 2015 58.51 58.70 57.59 57.69 2,528,887 -1.11(-1.88%)
Jun 12, 2015 58.58 58.85 58.46 58.80 1,126,672 +0.04(+0.07%)
Jun 11, 2015 58.83 58.85 58.52 58.76 1,129,054 +0.06(+0.10%)
Jun 10, 2015 58.83 59.09 58.58 58.70 1,384,800 +0.15(+0.26%)
Jun 09, 2015 58.94 59.08 58.17 58.55 1,762,286 -0.31(-0.52%)
Jun 08, 2015 58.69 59.76 58.36 58.85 2,243,227 +0.19(+0.32%)
Jun 05, 2015 60.37 60.70 57.87 58.67 6,724,752 -1.82(-3.01%)
Jun 04, 2015 60.05 60.69 59.95 60.49 2,572,479 +0.08(+0.13%)
Jun 03, 2015 59.91 60.47 59.71 60.41 1,615,451 +0.60(+1.00%)
Jun 02, 2015 58.83 60.02 58.72 59.81 2,123,577 +0.76(+1.29%)
Jun 01, 2015 59.24 59.67 58.85 59.05 1,801,426 -0.24(-0.41%)
May 29, 2015 59.95 60.12 59.19 59.29 1,705,024 -0.94(-1.56%)
May 28, 2015 59.76 60.41 59.66 60.23 2,173,195 +1.27(+2.15%)
May 27, 2015 59.22 59.44 58.94 58.96 1,899,016 -0.22(-0.37%)
May 26, 2015 59.52 59.72 59.08 59.18 1,586,955 -0.47(-0.79%)
May 22, 2015 60.17 59.65 59.65 59.65 1,617,787 -0.67(-1.11%)
May 21, 2015 60.55 60.84 60.21 60.32 1,442,562 -0.39(-0.64%)
May 20, 2015 60.93 61.22 60.66 60.70 1,821,850 -0.11(-0.18%)
May 19, 2015 60.97 61.31 60.61 60.82 2,400,221 +0.06(+0.11%)
May 18, 2015 60.13 60.88 59.96 60.75 1,510,771 +0.49(+0.81%)
May 15, 2015 60.31 60.42 60.08 60.26 1,462,493 -0.04(-0.07%)
May 14, 2015 60.42 60.71 60.05 60.30 2,329,815 +0.35(+0.58%)
May 13, 2015 59.44 60.20 59.28 59.96 2,593,285 +0.51(+0.87%)
May 12, 2015 59.86 59.86 59.07 59.44 1,513,316 -0.76(-1.27%)
May 11, 2015 59.74 60.66 59.59 60.21 3,153,432 +0.31(+0.51%)
May 08, 2015 59.95 60.26 59.03 59.90 2,473,546 +0.43(+0.72%)
May 07, 2015 58.79 60.33 57.45 59.48 5,434,099 +0.40(+0.68%)
May 06, 2015 59.06 59.46 58.58 59.07 2,136,353 +0.48(+0.82%)
May 05, 2015 59.06 59.20 58.44 58.59 2,182,786 -0.59(-0.99%)
May 04, 2015 59.54 59.66 59.03 59.18 1,128,890 -0.31(-0.53%)
May 01, 2015 59.13 59.57 58.79 59.49 1,311,738 +0.43(+0.72%)
Apr 30, 2015 59.50 59.84 58.92 59.07 1,233,384 -0.45(-0.76%)
Apr 29, 2015 59.59 60.01 59.17 59.52 1,603,715 -0.51(-0.84%)
Apr 28, 2015 59.65 60.48 59.42 60.02 1,523,029 +0.08(+0.13%)
Apr 27, 2015 60.59 60.60 59.91 59.94 1,478,519 -0.43(-0.71%)
Apr 24, 2015 60.65 60.67 59.89 60.37 1,203,271 +0.01(+0.01%)
Apr 23, 2015 60.62 60.82 60.29 60.36 1,085,534 -0.33(-0.54%)
Apr 22, 2015 61.01 61.24 60.40 60.69 1,330,587 -0.32(-0.53%)
Apr 21, 2015 61.07 61.52 60.83 61.01 1,390,595 -0.04(-0.07%)
Apr 20, 2015 62.09 62.34 60.88 61.05 2,450,326 -0.80(-1.29%)
Apr 17, 2015 61.41 62.08 61.37 61.85 2,266,039 +0.05(+0.08%)
Apr 16, 2015 61.66 62.09 61.63 61.80 1,972,196 +0.02(+0.04%)
Apr 15, 2015 62.09 62.26 61.65 61.77 1,250,164 -0.06(-0.10%)
Apr 14, 2015 61.62 61.92 61.35 61.84 2,106,262 +0.27(+0.43%)
Apr 13, 2015 62.67 62.70 61.57 61.57 2,449,207 -1.02(-1.63%)
Apr 10, 2015 62.68 62.85 62.17 62.59 2,642,246 -0.02(-0.03%)
Apr 09, 2015 63.20 63.62 62.36 62.61 3,244,605 -0.60(-0.95%)
Apr 08, 2015 62.80 63.32 62.11 63.21 3,423,288 +0.35(+0.55%)
Apr 07, 2015 61.19 62.97 61.19 62.87 3,632,166 +1.67(+2.73%)
Apr 06, 2015 60.21 61.63 60.17 61.19 2,250,906 +0.61(+1.01%)
Apr 02, 2015 59.93 60.58 60.58 60.58 1,492,959 +0.72(+1.19%)
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.