Skip to main content

Molson Coors Brewing (NY: TAP )

67.15 -0.19 (-0.28%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 59.71 60.21 59.51 59.67 1,956,900 -0.19(-0.32%)
Jun 27, 2014 59.55 59.88 59.36 59.86 1,847,292 +0.15(+0.26%)
Jun 26, 2014 59.34 59.76 59.21 59.71 1,314,841 +0.28(+0.47%)
Jun 25, 2014 58.88 59.50 58.78 59.42 1,395,248 +0.41(+0.70%)
Jun 24, 2014 59.30 59.30 58.44 59.01 2,909,471 -0.28(-0.47%)
Jun 23, 2014 60.31 60.31 59.22 59.30 2,109,728 -0.93(-1.55%)
Jun 20, 2014 59.33 60.78 58.97 60.23 3,747,242 +1.37(+2.32%)
Jun 19, 2014 58.53 58.98 58.39 58.86 1,988,532 +0.53(+0.91%)
Jun 18, 2014 57.51 58.39 57.43 58.33 1,900,397 +0.80(+1.40%)
Jun 17, 2014 57.67 57.81 57.37 57.53 1,374,972 -0.02(-0.04%)
Jun 16, 2014 57.28 57.56 57.07 57.55 1,643,057 +0.24(+0.42%)
Jun 13, 2014 57.49 57.65 57.16 57.31 2,392,261 -0.19(-0.34%)
Jun 12, 2014 57.92 58.56 57.31 57.50 2,935,464 -0.48(-0.83%)
Jun 11, 2014 57.16 58.17 56.56 57.98 6,522,345 +1.09(+1.92%)
Jun 10, 2014 54.22 57.44 54.21 56.89 8,849,704 +3.21(+5.98%)
Jun 06, 2014 52.79 53.73 52.79 53.68 1,452,463 +0.86(+1.63%)
Jun 05, 2014 53.00 53.00 52.60 52.82 1,063,216 +0.06(+0.12%)
Jun 04, 2014 52.77 52.96 52.58 52.76 988,394 -0.02(-0.03%)
Jun 03, 2014 52.89 53.10 52.74 52.77 2,471,361 -0.14(-0.27%)
Jun 02, 2014 52.78 52.96 52.60 52.92 1,728,316 +0.03(+0.06%)
May 30, 2014 52.43 52.94 52.32 52.88 2,907,449 +0.31(+0.60%)
May 29, 2014 51.85 52.59 51.80 52.57 2,812,892 +0.84(+1.62%)
May 28, 2014 51.80 51.92 51.36 51.73 1,942,487 -0.10(-0.19%)
May 27, 2014 51.73 52.07 51.58 51.83 2,838,981 +0.31(+0.61%)
May 23, 2014 51.77 51.52 51.52 51.52 1,541,187 -0.09(-0.17%)
May 22, 2014 51.61 51.79 51.47 51.61 805,907 -0.01(-0.02%)
May 21, 2014 52.00 52.09 51.47 51.61 2,007,592 -0.20(-0.39%)
May 20, 2014 51.85 52.00 51.67 51.81 1,372,454 -0.15(-0.29%)
May 19, 2014 51.71 52.06 51.67 51.97 1,607,022 +0.04(+0.08%)
May 16, 2014 50.93 52.37 50.93 51.93 3,631,084 +0.94(+1.85%)
May 15, 2014 50.77 51.01 50.71 50.98 1,581,794 +0.12(+0.24%)
May 14, 2014 51.20 51.40 50.85 50.86 1,061,890 -0.36(-0.70%)
May 13, 2014 51.08 51.33 50.87 51.22 974,094 +0.29(+0.57%)
May 12, 2014 51.17 51.33 50.71 50.93 1,521,971 -0.11(-0.22%)
May 09, 2014 50.71 51.25 50.57 51.05 1,549,206 +0.28(+0.55%)
May 08, 2014 49.68 50.82 49.68 50.77 2,609,926 +1.21(+2.44%)
May 07, 2014 48.00 49.93 48.00 49.56 2,313,188 +1.74(+3.65%)
May 06, 2014 48.22 48.29 47.75 47.81 932,223 -0.62(-1.29%)
May 05, 2014 48.23 48.44 47.98 48.44 1,088,561 -0.02(-0.05%)
May 02, 2014 48.40 48.47 48.21 48.46 899,425 +0.08(+0.17%)
May 01, 2014 48.05 48.38 47.69 48.38 1,103,052 +0.41(+0.85%)
Apr 30, 2014 48.13 48.13 47.57 47.97 1,500,433 -0.15(-0.32%)
Apr 29, 2014 48.29 48.42 48.04 48.13 996,677 +0.01(+0.02%)
Apr 28, 2014 47.17 48.13 47.00 48.12 1,409,817 +1.27(+2.72%)
Apr 25, 2014 47.22 47.22 46.63 46.85 1,001,416 -0.42(-0.88%)
Apr 24, 2014 46.95 47.33 46.74 47.26 796,663 +0.41(+0.87%)
Apr 23, 2014 47.30 47.42 46.83 46.85 865,527 -0.41(-0.86%)
Apr 22, 2014 46.60 47.39 46.45 47.26 1,502,605 +0.74(+1.58%)
Apr 21, 2014 46.59 46.69 46.33 46.53 511,689 -0.12(-0.26%)
Apr 17, 2014 46.69 46.65 46.65 46.65 1,086,794 -0.18(-0.38%)
Apr 16, 2014 46.12 46.89 45.96 46.82 1,334,326 +1.01(+2.20%)
Apr 15, 2014 46.09 46.16 45.28 45.81 1,165,332 -0.22(-0.47%)
Apr 14, 2014 46.02 46.21 45.67 46.03 1,103,393 +0.37(+0.81%)
Apr 11, 2014 46.40 46.64 45.43 45.66 1,791,626 -0.76(-1.64%)
Apr 10, 2014 46.85 47.45 46.41 46.42 1,356,826 -1.04(-2.19%)
Apr 09, 2014 47.48 47.57 46.95 47.46 1,510,619 +0.09(+0.19%)
Apr 08, 2014 47.44 47.80 47.01 47.37 1,970,676 +0.00(+0.00%)
Apr 07, 2014 47.73 48.03 47.29 47.37 2,225,522 -0.46(-0.95%)
Apr 04, 2014 48.00 48.72 47.61 47.83 2,108,757 +0.06(+0.12%)
Apr 03, 2014 47.73 47.80 47.37 47.77 1,662,502 +0.18(+0.37%)
Apr 02, 2014 47.09 47.62 46.89 47.60 1,432,264 +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.