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 (%)
Jun 30, 2015 58.55 58.73 57.27 57.37 1,917,804 -0.64(-1.11%)
Jun 29, 2015 58.80 58.96 57.97 58.01 1,527,776 -1.40(-2.35%)
Jun 26, 2015 59.66 60.04 59.34 59.40 1,207,547 +0.10(+0.17%)
Jun 25, 2015 59.60 59.82 59.23 59.31 1,822,893 -0.33(-0.55%)
Jun 24, 2015 59.27 60.72 59.27 59.63 2,781,670 +0.28(+0.47%)
Jun 23, 2015 59.75 60.47 59.35 59.35 2,621,813 -1.33(-2.19%)
Jun 22, 2015 60.62 60.93 60.49 60.69 1,369,611 +0.55(+0.92%)
Jun 19, 2015 60.34 60.53 60.00 60.14 1,696,722 -0.44(-0.73%)
Jun 18, 2015 60.32 60.91 60.00 60.58 1,423,077 +0.62(+1.03%)
Jun 17, 2015 59.58 60.08 59.36 59.96 1,432,854 +0.38(+0.63%)
Jun 16, 2015 58.72 59.75 58.26 59.58 1,752,578 +0.91(+1.55%)
Jun 15, 2015 59.50 59.70 58.57 58.67 2,486,594 -1.13(-1.88%)
Jun 12, 2015 59.58 59.85 59.45 59.80 1,107,830 +0.04(+0.07%)
Jun 11, 2015 59.83 59.86 59.52 59.76 1,110,172 +0.06(+0.10%)
Jun 10, 2015 59.83 60.09 59.58 59.70 1,361,641 +0.16(+0.26%)
Jun 09, 2015 59.95 60.09 59.16 59.54 1,732,814 -0.31(-0.52%)
Jun 08, 2015 59.69 60.78 59.35 59.86 2,205,712 +0.19(+0.32%)
Jun 05, 2015 61.39 61.73 58.85 59.67 6,612,290 -1.85(-3.01%)
Jun 04, 2015 61.07 61.72 60.97 61.52 2,529,458 +0.08(+0.13%)
Jun 03, 2015 60.93 61.50 60.73 61.43 1,588,435 +0.61(+1.00%)
Jun 02, 2015 59.83 61.04 59.72 60.83 2,088,063 +0.77(+1.29%)
Jun 01, 2015 60.25 60.69 59.85 60.05 1,771,300 -0.25(-0.41%)
May 29, 2015 60.97 61.14 60.20 60.30 1,676,510 -0.95(-1.56%)
May 28, 2015 60.78 61.44 60.68 61.25 2,136,851 +1.29(+2.15%)
May 27, 2015 60.23 60.46 59.94 59.96 1,867,258 -0.22(-0.37%)
May 26, 2015 60.54 60.73 60.09 60.18 1,560,416 -0.48(-0.79%)
May 22, 2015 61.20 60.67 60.67 60.67 1,590,732 -0.68(-1.11%)
May 21, 2015 61.58 61.88 61.23 61.34 1,418,438 -0.39(-0.64%)
May 20, 2015 61.97 62.26 61.69 61.74 1,791,382 -0.11(-0.18%)
May 19, 2015 62.01 62.35 61.64 61.85 2,360,081 +0.07(+0.11%)
May 18, 2015 61.15 61.92 60.98 61.79 1,485,506 +0.50(+0.81%)
May 15, 2015 61.34 61.44 61.10 61.29 1,438,035 -0.04(-0.07%)
May 14, 2015 61.44 61.75 61.08 61.33 2,290,853 +0.35(+0.58%)
May 13, 2015 60.45 61.22 60.28 60.98 2,549,916 +0.52(+0.87%)
May 12, 2015 60.88 60.88 60.07 60.45 1,488,008 -0.78(-1.27%)
May 11, 2015 60.76 61.69 60.60 61.23 3,100,696 +0.31(+0.51%)
May 08, 2015 60.97 61.29 60.03 60.92 2,432,180 +0.43(+0.72%)
May 07, 2015 59.79 61.35 58.43 60.49 5,343,222 +0.41(+0.68%)
May 06, 2015 60.06 60.47 59.58 60.08 2,100,626 +0.49(+0.82%)
May 05, 2015 60.06 60.21 59.43 59.59 2,146,282 -0.60(-0.99%)
May 04, 2015 60.55 60.68 60.04 60.18 1,110,011 -0.32(-0.53%)
May 01, 2015 60.14 60.59 59.79 60.50 1,289,801 +0.43(+0.72%)
Apr 30, 2015 60.51 60.86 59.92 60.07 1,212,757 -0.46(-0.76%)
Apr 29, 2015 60.60 61.03 60.18 60.53 1,576,896 -0.51(-0.84%)
Apr 28, 2015 60.67 61.51 60.43 61.04 1,497,558 +0.08(+0.13%)
Apr 27, 2015 61.62 61.63 60.93 60.96 1,453,793 -0.43(-0.71%)
Apr 24, 2015 61.68 61.70 60.91 61.39 1,183,148 +0.01(+0.01%)
Apr 23, 2015 61.65 61.85 61.31 61.39 1,067,380 -0.34(-0.54%)
Apr 22, 2015 62.05 62.28 61.43 61.72 1,308,335 -0.33(-0.53%)
Apr 21, 2015 62.10 62.57 61.87 62.05 1,367,340 -0.04(-0.07%)
Apr 20, 2015 63.14 63.40 61.91 62.09 2,409,349 -0.81(-1.29%)
Apr 17, 2015 62.46 63.13 62.42 62.90 2,228,143 +0.05(+0.08%)
Apr 16, 2015 62.71 63.15 62.68 62.85 1,939,214 +0.02(+0.04%)
Apr 15, 2015 63.14 63.31 62.70 62.82 1,229,257 -0.07(-0.10%)
Apr 14, 2015 62.67 62.97 62.39 62.89 2,071,038 +0.27(+0.43%)
Apr 13, 2015 63.73 63.76 62.62 62.62 2,408,248 -1.04(-1.63%)
Apr 10, 2015 63.75 63.92 63.22 63.66 2,598,058 -0.02(-0.03%)
Apr 09, 2015 64.28 64.70 63.42 63.67 3,190,345 -0.61(-0.95%)
Apr 08, 2015 63.87 64.40 63.17 64.29 3,366,039 +0.35(+0.55%)
Apr 07, 2015 62.23 64.04 62.23 63.94 3,571,424 +1.70(+2.73%)
Apr 06, 2015 61.24 62.68 61.19 62.24 2,213,263 +0.62(+1.01%)
Apr 02, 2015 60.94 61.61 61.61 61.61 1,467,992 +0.73(+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.