Skip to main content

Molson Coors Brewing (NY: TAP )

55.48 +0.14 (+0.25%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 81.70 84.27 81.64 83.29 3,567,515 +2.22(+2.73%)
Jun 29, 2016 80.37 81.57 79.73 81.08 3,355,956 +1.48(+1.86%)
Jun 28, 2016 80.18 81.19 78.82 79.60 2,882,414 +0.38(+0.48%)
Jun 27, 2016 80.28 80.77 78.72 79.22 2,665,852 -1.56(-1.94%)
Jun 24, 2016 81.16 81.97 80.14 80.78 4,409,590 -3.19(-3.80%)
Jun 23, 2016 84.30 84.60 83.73 83.97 939,550 +0.36(+0.43%)
Jun 22, 2016 84.33 84.59 83.52 83.61 927,729 -0.46(-0.55%)
Jun 21, 2016 83.31 84.21 83.27 84.07 1,125,375 +0.84(+1.01%)
Jun 20, 2016 83.77 84.12 83.23 83.23 1,297,774 +0.61(+0.74%)
Jun 17, 2016 83.25 83.33 82.25 82.62 1,790,746 -0.44(-0.53%)
Jun 16, 2016 82.22 83.11 81.89 83.06 1,210,097 +0.54(+0.66%)
Jun 15, 2016 83.10 83.38 82.37 82.51 1,683,229 -0.30(-0.37%)
Jun 14, 2016 83.43 83.62 81.70 82.82 2,385,558 -0.85(-1.01%)
Jun 13, 2016 85.02 85.76 83.60 83.66 2,563,255 -1.74(-2.03%)
Jun 10, 2016 84.75 85.78 84.55 85.40 2,681,044 +0.26(+0.30%)
Jun 09, 2016 84.71 85.36 84.41 85.15 1,746,727 -0.18(-0.21%)
Jun 08, 2016 83.76 85.45 83.76 85.33 1,883,163 +1.56(+1.86%)
Jun 07, 2016 84.86 84.89 83.53 83.77 1,913,293 -1.03(-1.21%)
Jun 06, 2016 84.64 84.89 84.12 84.80 766,951 +0.40(+0.48%)
Jun 03, 2016 83.53 84.50 83.53 84.40 1,007,895 +0.44(+0.52%)
Jun 02, 2016 83.86 83.99 83.14 83.96 1,095,721 +0.15(+0.18%)
Jun 01, 2016 81.36 83.82 81.39 83.81 2,939,321 +2.45(+3.01%)
May 31, 2016 82.29 82.43 81.02 81.36 1,864,456 -0.84(-1.02%)
May 27, 2016 81.56 82.20 82.20 82.20 1,227,193 +0.69(+0.85%)
May 26, 2016 81.47 82.12 81.02 81.51 868,287 -0.06(-0.07%)
May 25, 2016 81.37 82.16 80.32 81.57 1,070,619 +0.21(+0.26%)
May 24, 2016 80.22 81.55 79.94 81.35 1,246,478 +1.60(+2.01%)
May 23, 2016 79.28 79.95 78.89 79.75 828,870 +0.41(+0.52%)
May 20, 2016 80.28 80.28 79.08 79.34 1,534,646 -0.63(-0.79%)
May 19, 2016 79.33 80.04 78.75 79.97 1,047,624 +0.64(+0.81%)
May 18, 2016 80.33 80.43 79.10 79.33 2,270,038 -1.24(-1.54%)
May 17, 2016 81.75 82.07 80.27 80.57 1,638,724 -1.30(-1.59%)
May 16, 2016 81.19 82.22 81.04 81.88 916,948 +0.86(+1.06%)
May 13, 2016 81.76 81.91 80.72 81.02 1,141,690 -0.80(-0.97%)
May 12, 2016 82.11 82.11 81.11 81.81 1,099,087 +0.20(+0.24%)
May 11, 2016 82.05 82.40 81.42 81.61 839,088 -0.37(-0.45%)
May 10, 2016 81.49 82.25 81.09 81.98 1,254,343 +0.66(+0.82%)
May 09, 2016 80.70 81.61 80.70 81.32 1,210,453 +0.68(+0.84%)
May 06, 2016 80.73 80.83 79.85 80.64 832,904 -0.14(-0.17%)
May 05, 2016 80.71 80.97 80.30 80.78 1,248,668 +0.25(+0.31%)
May 04, 2016 80.20 81.11 79.41 80.53 1,945,032 -0.11(-0.14%)
May 03, 2016 79.38 81.58 78.79 80.65 3,379,310 +1.26(+1.59%)
May 02, 2016 78.39 79.68 78.22 79.38 2,523,484 +0.94(+1.19%)
Apr 29, 2016 78.33 79.24 77.95 78.45 1,676,626 -0.03(-0.04%)
Apr 28, 2016 77.95 78.73 77.88 78.48 1,426,983 -0.11(-0.15%)
Apr 27, 2016 78.85 79.28 77.93 78.60 1,433,904 -0.16(-0.20%)
Apr 26, 2016 79.44 79.44 78.56 78.75 1,194,986 -0.36(-0.46%)
Apr 25, 2016 78.45 79.16 77.87 79.11 1,201,473 +0.66(+0.85%)
Apr 22, 2016 78.01 78.55 77.19 78.45 1,234,635 +0.09(+0.12%)
Apr 21, 2016 79.03 79.24 78.03 78.36 1,485,712 -1.03(-1.30%)
Apr 20, 2016 79.92 80.11 79.20 79.39 1,057,880 -0.80(-0.99%)
Apr 19, 2016 79.69 80.61 79.33 80.19 1,787,843 +0.88(+1.11%)
Apr 18, 2016 79.15 79.51 78.75 79.31 1,147,512 -0.16(-0.21%)
Apr 15, 2016 78.75 79.51 78.14 79.47 2,203,935 +0.94(+1.20%)
Apr 14, 2016 76.16 79.09 75.85 78.53 3,535,879 +2.31(+3.02%)
Apr 13, 2016 76.56 76.65 75.90 76.22 1,220,517 +0.04(+0.05%)
Apr 12, 2016 76.07 76.59 75.77 76.18 1,614,229 +0.02(+0.02%)
Apr 11, 2016 76.62 77.02 76.09 76.17 1,185,420 -0.22(-0.29%)
Apr 08, 2016 75.01 76.49 74.79 76.39 2,228,008 +0.67(+0.89%)
Apr 07, 2016 76.22 76.50 75.37 75.72 1,707,411 -1.39(-1.80%)
Apr 06, 2016 77.17 77.36 76.29 77.10 2,013,088 +0.01(+0.01%)
Apr 05, 2016 78.03 78.14 76.74 77.09 1,821,808 -1.67(-2.11%)
Apr 04, 2016 79.33 79.78 78.49 78.76 1,707,028 -0.77(-0.97%)
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.