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 (%)
Jul 31, 2014 55.43 55.46 54.30 54.35 1,681,145 -1.26(-2.27%)
Jul 30, 2014 56.71 56.72 55.54 55.61 1,667,776 -0.80(-1.41%)
Jul 29, 2014 56.95 57.10 56.36 56.41 1,073,024 -0.22(-0.38%)
Jul 28, 2014 57.37 57.40 56.33 56.62 2,283,266 -0.97(-1.69%)
Jul 25, 2014 58.39 58.44 57.52 57.60 903,866 -1.16(-1.97%)
Jul 24, 2014 58.68 58.86 58.12 58.76 1,176,016 +0.35(+0.61%)
Jul 23, 2014 58.48 58.63 58.14 58.40 1,025,262 +0.10(+0.18%)
Jul 22, 2014 58.30 58.39 58.11 58.30 792,175 +0.20(+0.35%)
Jul 21, 2014 58.02 58.27 57.69 58.10 764,438 -0.25(-0.43%)
Jul 18, 2014 57.58 58.39 57.38 58.35 1,274,461 +0.89(+1.55%)
Jul 17, 2014 58.16 58.35 57.37 57.45 1,172,077 -0.85(-1.46%)
Jul 16, 2014 58.72 59.32 58.04 58.31 1,763,415 -0.06(-0.11%)
Jul 15, 2014 58.71 58.77 58.06 58.37 3,040,798 -0.35(-0.59%)
Jul 14, 2014 59.52 60.11 58.65 58.72 1,856,205 -0.51(-0.86%)
Jul 11, 2014 58.90 59.31 58.90 59.22 1,137,554 +0.22(+0.37%)
Jul 10, 2014 58.73 59.19 58.56 59.01 1,074,470 -0.18(-0.30%)
Jul 09, 2014 58.94 59.37 58.94 59.18 1,618,958 +0.30(+0.51%)
Jul 08, 2014 59.13 59.49 58.84 58.89 1,447,541 -0.15(-0.26%)
Jul 07, 2014 59.16 59.38 58.89 59.04 1,278,456 -0.35(-0.60%)
Jul 03, 2014 59.52 59.39 59.39 59.39 1,421,008 +0.18(+0.30%)
Jul 02, 2014 59.88 60.02 58.86 59.22 2,186,280 -0.50(-0.84%)
Jul 01, 2014 59.69 60.04 59.26 59.71 1,746,763 +0.03(+0.05%)
Jun 30, 2014 59.73 60.22 59.52 59.68 1,956,369 -0.19(-0.32%)
Jun 27, 2014 59.57 59.90 59.38 59.88 1,846,791 +0.15(+0.26%)
Jun 26, 2014 59.35 59.78 59.22 59.72 1,314,485 +0.28(+0.47%)
Jun 25, 2014 58.89 59.51 58.80 59.44 1,394,869 +0.41(+0.70%)
Jun 24, 2014 59.31 59.31 58.46 59.03 2,908,682 -0.28(-0.47%)
Jun 23, 2014 60.33 60.33 59.23 59.31 2,109,156 -0.93(-1.55%)
Jun 20, 2014 59.34 60.80 58.99 60.25 3,746,226 +1.37(+2.32%)
Jun 19, 2014 58.55 59.00 58.40 58.88 1,987,993 +0.53(+0.91%)
Jun 18, 2014 57.53 58.40 57.45 58.35 1,899,882 +0.80(+1.40%)
Jun 17, 2014 57.69 57.82 57.38 57.54 1,374,599 -0.02(-0.04%)
Jun 16, 2014 57.30 57.57 57.08 57.57 1,642,611 +0.24(+0.42%)
Jun 13, 2014 57.51 57.66 57.17 57.32 2,391,612 -0.19(-0.34%)
Jun 12, 2014 57.94 58.57 57.32 57.52 2,934,668 -0.48(-0.83%)
Jun 11, 2014 57.18 58.19 56.58 58.00 6,520,577 +1.09(+1.92%)
Jun 10, 2014 54.23 57.45 54.23 56.91 8,847,305 +3.21(+5.98%)
Jun 06, 2014 52.80 53.74 52.80 53.70 1,452,069 +0.86(+1.63%)
Jun 05, 2014 53.01 53.01 52.62 52.83 1,062,928 +0.06(+0.12%)
Jun 04, 2014 52.79 52.98 52.59 52.77 988,126 -0.02(-0.03%)
Jun 03, 2014 52.91 53.12 52.75 52.79 2,470,691 -0.14(-0.27%)
Jun 02, 2014 52.79 52.97 52.61 52.93 1,727,847 +0.03(+0.06%)
May 30, 2014 52.44 52.95 52.33 52.90 2,906,661 +0.31(+0.60%)
May 29, 2014 51.86 52.60 51.81 52.58 2,812,129 +0.84(+1.62%)
May 28, 2014 51.81 51.93 51.37 51.75 1,941,960 -0.10(-0.19%)
May 27, 2014 51.75 52.08 51.60 51.84 2,838,211 +0.31(+0.61%)
May 23, 2014 51.79 51.53 51.53 51.53 1,540,769 -0.09(-0.17%)
May 22, 2014 51.63 51.80 51.48 51.62 805,689 -0.01(-0.02%)
May 21, 2014 52.01 52.10 51.48 51.63 2,007,048 -0.20(-0.39%)
May 20, 2014 51.87 52.01 51.68 51.83 1,372,082 -0.15(-0.29%)
May 19, 2014 51.72 52.08 51.68 51.98 1,606,586 +0.04(+0.08%)
May 16, 2014 50.95 52.38 50.95 51.94 3,630,100 +0.94(+1.85%)
May 15, 2014 50.78 51.02 50.72 51.00 1,581,365 +0.12(+0.24%)
May 14, 2014 51.21 51.41 50.86 50.88 1,061,602 -0.36(-0.70%)
May 13, 2014 51.09 51.35 50.88 51.24 973,830 +0.29(+0.57%)
May 12, 2014 51.19 51.34 50.72 50.95 1,521,559 -0.11(-0.22%)
May 09, 2014 50.72 51.26 50.59 51.06 1,548,786 +0.28(+0.55%)
May 08, 2014 49.69 50.84 49.69 50.78 2,609,219 +1.21(+2.44%)
May 07, 2014 48.01 49.95 48.01 49.57 2,312,561 +1.74(+3.65%)
May 06, 2014 48.24 48.30 47.76 47.83 931,971 -0.62(-1.29%)
May 05, 2014 48.24 48.45 48.00 48.45 1,088,266 -0.02(-0.05%)
May 02, 2014 48.41 48.48 48.22 48.48 899,181 +0.08(+0.17%)
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.