Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 72.76 72.84 72.29 72.32 1,212,481 -0.10(-0.14%)
Jun 29, 2017 73.22 73.22 71.95 72.42 1,565,972 -0.80(-1.10%)
Jun 28, 2017 72.69 73.56 72.46 73.23 1,787,737 +0.87(+1.20%)
Jun 27, 2017 72.37 72.53 71.84 72.36 1,501,711 +0.03(+0.03%)
Jun 26, 2017 72.82 73.02 72.33 72.33 1,386,943 -0.13(-0.17%)
Jun 23, 2017 72.02 72.63 71.84 72.46 2,113,763 +0.46(+0.64%)
Jun 22, 2017 71.79 72.28 71.59 72.00 2,011,439 +0.15(+0.21%)
Jun 21, 2017 72.46 72.76 71.69 71.84 1,643,307 -0.75(-1.03%)
Jun 20, 2017 72.43 73.05 72.37 72.59 1,905,842 +0.07(+0.09%)
Jun 19, 2017 72.93 72.93 71.96 72.52 3,667,890 -0.23(-0.31%)
Jun 16, 2017 73.43 73.58 72.03 72.75 3,759,629 -0.66(-0.90%)
Jun 15, 2017 73.55 73.70 73.08 73.41 2,492,415 -0.40(-0.54%)
Jun 14, 2017 74.83 75.20 73.49 73.81 2,466,400 -0.72(-0.97%)
Jun 13, 2017 74.09 74.74 73.71 74.53 3,264,644 +0.60(+0.82%)
Jun 12, 2017 73.04 74.16 72.77 73.93 4,324,186 +0.72(+0.98%)
Jun 09, 2017 72.71 73.23 72.16 73.21 4,677,699 +0.20(+0.28%)
Jun 08, 2017 75.35 72.06 73.01 10,253,320 -2.19(-2.92%)
Jun 07, 2017 80.41 81.67 73.98 75.20 11,283,459 -5.23(-6.50%)
Jun 06, 2017 80.53 80.88 80.26 80.43 1,217,296 -0.19(-0.24%)
Jun 05, 2017 80.73 80.88 80.10 80.62 2,168,936 -0.51(-0.63%)
Jun 02, 2017 81.15 81.57 80.77 81.13 1,198,571 +0.23(+0.28%)
Jun 01, 2017 79.58 80.91 79.58 80.91 2,132,915 +1.51(+1.90%)
May 31, 2017 80.00 80.66 79.19 79.40 3,534,733 -0.41(-0.51%)
May 30, 2017 79.92 80.25 79.39 79.81 1,920,851 -0.42(-0.52%)
May 26, 2017 78.81 80.46 78.58 80.23 2,070,070 +1.28(+1.62%)
May 25, 2017 79.20 79.39 78.77 78.95 1,850,687 +0.18(+0.23%)
May 24, 2017 78.97 79.15 78.41 78.76 1,650,927 -0.34(-0.43%)
May 23, 2017 79.49 79.67 78.66 79.11 2,760,598 -0.27(-0.34%)
May 22, 2017 78.91 79.65 78.64 79.37 2,640,752 +0.87(+1.10%)
May 19, 2017 77.46 78.58 77.18 78.51 2,360,683 +1.34(+1.74%)
May 18, 2017 77.44 77.45 76.98 77.16 1,985,766 -0.43(-0.55%)
May 17, 2017 78.46 78.81 77.41 77.59 1,730,338 -0.87(-1.11%)
May 16, 2017 78.44 78.90 78.36 78.46 1,160,689 -0.01(-0.01%)
May 15, 2017 77.98 78.63 77.98 78.46 1,151,469 +0.28(+0.36%)
May 12, 2017 77.95 78.39 77.59 78.18 1,567,579 +0.21(+0.27%)
May 11, 2017 77.21 77.99 77.15 77.97 1,338,600 +0.56(+0.72%)
May 10, 2017 77.29 77.46 76.93 77.41 1,118,989 +0.02(+0.02%)
May 09, 2017 78.13 78.30 77.22 77.40 1,527,999 -0.94(-1.20%)
May 08, 2017 77.92 78.40 77.65 78.34 2,861,875 +0.68(+0.87%)
May 05, 2017 76.99 77.75 76.86 77.66 2,377,781 +1.16(+1.52%)
May 04, 2017 75.67 77.86 75.39 76.50 4,295,357 +0.70(+0.92%)
May 03, 2017 76.75 77.60 74.45 75.80 9,845,388 -3.73(-4.69%)
May 02, 2017 79.42 79.82 78.80 79.53 2,352,978 +0.08(+0.10%)
May 01, 2017 80.02 80.44 79.42 79.45 1,110,324 -0.53(-0.66%)
Apr 28, 2017 79.87 80.11 79.37 79.97 1,149,256 +0.09(+0.11%)
Apr 27, 2017 80.23 80.61 79.70 79.88 1,582,173 -0.04(-0.05%)
Apr 26, 2017 80.42 80.71 79.89 79.92 1,165,491 -0.58(-0.71%)
Apr 25, 2017 80.35 80.87 80.33 80.50 1,457,853 +0.40(+0.50%)
Apr 24, 2017 79.75 80.41 79.64 80.10 1,420,892 +0.98(+1.24%)
Apr 21, 2017 79.21 79.40 78.88 79.11 2,167,296 -0.16(-0.20%)
Apr 20, 2017 79.63 79.72 78.90 79.27 1,927,181 -0.93(-1.15%)
Apr 19, 2017 80.33 80.58 79.87 80.20 1,767,244 -0.13(-0.17%)
Apr 18, 2017 79.21 80.57 79.00 80.33 1,410,210 +0.99(+1.25%)
Apr 17, 2017 79.05 79.38 78.79 79.34 810,595 +0.48(+0.60%)
Apr 13, 2017 79.65 79.74 78.86 78.86 1,026,279 -0.83(-1.05%)
Apr 12, 2017 79.67 79.83 79.37 79.70 1,001,392 -0.02(-0.02%)
Apr 11, 2017 79.87 79.87 78.99 79.72 1,309,623 -0.26(-0.32%)
Apr 10, 2017 79.45 80.15 79.28 79.97 992,045 +0.43(+0.55%)
Apr 07, 2017 79.95 80.26 79.38 79.54 1,193,832 -0.53(-0.66%)
Apr 06, 2017 79.75 80.90 79.73 80.07 1,738,052 +0.45(+0.57%)
Apr 05, 2017 79.62 80.27 79.32 79.62 1,734,403 -0.11(-0.14%)
Apr 04, 2017 79.47 79.86 78.90 79.72 1,844,679 +0.11(+0.14%)
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.