Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 58.75 59.23 58.54 58.70 1,989,104 -0.19(-0.32%)
Jun 27, 2014 58.59 58.91 58.40 58.89 1,877,692 +0.15(+0.26%)
Jun 26, 2014 58.38 58.79 58.25 58.74 1,336,479 +0.28(+0.47%)
Jun 25, 2014 57.92 58.53 57.83 58.46 1,418,209 +0.40(+0.70%)
Jun 24, 2014 58.34 58.34 57.50 58.06 2,957,351 -0.28(-0.47%)
Jun 23, 2014 59.33 59.33 58.26 58.34 2,144,447 -0.92(-1.55%)
Jun 20, 2014 58.37 59.80 58.02 59.25 3,808,909 +1.35(+2.32%)
Jun 19, 2014 57.58 58.03 57.44 57.91 2,021,256 +0.52(+0.91%)
Jun 18, 2014 56.58 57.44 56.50 57.39 1,931,671 +0.79(+1.40%)
Jun 17, 2014 56.74 56.87 56.44 56.59 1,397,599 -0.02(-0.04%)
Jun 16, 2014 56.36 56.63 56.14 56.62 1,670,096 +0.24(+0.42%)
Jun 13, 2014 56.56 56.71 56.23 56.38 2,431,629 -0.19(-0.34%)
Jun 12, 2014 56.98 57.61 56.38 56.57 2,983,772 -0.47(-0.83%)
Jun 11, 2014 56.24 57.23 55.65 57.05 6,629,681 +1.08(+1.92%)
Jun 10, 2014 53.34 56.51 53.33 55.97 8,995,340 +3.16(+5.98%)
Jun 06, 2014 51.93 52.86 51.93 52.81 1,476,365 +0.85(+1.63%)
Jun 05, 2014 52.14 52.14 51.75 51.96 1,080,713 +0.06(+0.12%)
Jun 04, 2014 51.92 52.11 51.73 51.90 1,004,660 -0.02(-0.03%)
Jun 03, 2014 52.04 52.24 51.89 51.92 2,512,031 -0.14(-0.27%)
Jun 02, 2014 51.92 52.10 51.75 52.06 1,756,758 +0.03(+0.06%)
May 30, 2014 51.58 52.08 51.47 52.03 2,955,296 +0.31(+0.60%)
May 29, 2014 51.01 51.73 50.96 51.72 2,859,183 +0.82(+1.62%)
May 28, 2014 50.96 51.08 50.52 50.90 1,974,454 -0.09(-0.19%)
May 27, 2014 50.90 51.23 50.75 50.99 2,885,701 +0.31(+0.61%)
May 23, 2014 50.94 50.68 50.68 50.68 1,566,550 -0.09(-0.17%)
May 22, 2014 50.78 50.95 50.64 50.77 819,170 -0.01(-0.02%)
May 21, 2014 51.16 51.24 50.64 50.78 2,040,630 -0.20(-0.39%)
May 20, 2014 51.01 51.16 50.83 50.98 1,395,040 -0.15(-0.29%)
May 19, 2014 50.87 51.22 50.83 51.12 1,633,468 +0.04(+0.08%)
May 16, 2014 50.11 51.52 50.11 51.09 3,690,840 +0.93(+1.85%)
May 15, 2014 49.94 50.18 49.89 50.16 1,607,825 +0.12(+0.24%)
May 14, 2014 50.37 50.57 50.02 50.04 1,079,365 -0.35(-0.70%)
May 13, 2014 50.25 50.50 50.05 50.39 990,124 +0.28(+0.57%)
May 12, 2014 50.35 50.49 49.89 50.11 1,547,018 -0.11(-0.22%)
May 09, 2014 49.89 50.42 49.76 50.22 1,574,701 +0.28(+0.55%)
May 08, 2014 48.87 50.00 48.87 49.94 2,652,877 +1.19(+2.44%)
May 07, 2014 47.22 49.13 47.22 48.76 2,351,256 +1.72(+3.65%)
May 06, 2014 47.44 47.50 46.98 47.04 947,565 -0.61(-1.29%)
May 05, 2014 47.45 47.65 47.21 47.65 1,106,475 -0.02(-0.05%)
May 02, 2014 47.61 47.69 47.43 47.68 914,226 +0.08(+0.17%)
May 01, 2014 47.27 47.60 46.91 47.60 1,121,204 +0.40(+0.85%)
Apr 30, 2014 47.35 47.35 46.80 47.20 1,525,125 -0.15(-0.32%)
Apr 29, 2014 47.50 47.64 47.26 47.35 1,013,079 +0.01(+0.02%)
Apr 28, 2014 46.40 47.35 46.24 47.34 1,433,017 +1.25(+2.72%)
Apr 25, 2014 46.46 46.46 45.88 46.09 1,017,896 -0.41(-0.88%)
Apr 24, 2014 46.19 46.57 45.99 46.50 809,773 +0.40(+0.87%)
Apr 23, 2014 46.54 46.65 46.07 46.10 879,771 -0.40(-0.86%)
Apr 22, 2014 45.84 46.62 45.70 46.50 1,527,333 +0.72(+1.58%)
Apr 21, 2014 45.84 45.94 45.58 45.77 520,110 -0.12(-0.26%)
Apr 17, 2014 45.94 45.89 45.89 45.89 1,104,679 -0.17(-0.38%)
Apr 16, 2014 45.37 46.13 45.21 46.06 1,356,285 +0.99(+2.20%)
Apr 15, 2014 45.35 45.41 44.55 45.07 1,184,509 -0.21(-0.47%)
Apr 14, 2014 45.28 45.46 44.93 45.28 1,121,551 +0.36(+0.81%)
Apr 11, 2014 45.65 45.88 44.69 44.92 1,821,110 -0.75(-1.64%)
Apr 10, 2014 46.09 46.68 45.65 45.67 1,379,155 -1.02(-2.19%)
Apr 09, 2014 46.71 46.80 46.19 46.69 1,535,479 +0.09(+0.19%)
Apr 08, 2014 46.67 47.02 46.25 46.61 2,003,106 +0.00(+0.00%)
Apr 07, 2014 46.96 47.25 46.53 46.61 2,262,147 -0.45(-0.95%)
Apr 04, 2014 47.22 47.93 46.84 47.06 2,143,461 +0.06(+0.12%)
Apr 03, 2014 46.96 47.02 46.60 47.00 1,689,861 +0.17(+0.37%)
Apr 02, 2014 46.33 46.85 46.13 46.83 1,455,834 +0.50(+1.07%)
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.