Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 74.75 74.83 74.25 74.51 1,043,816 -0.11(-0.15%)
Jul 28, 2017 75.19 75.20 74.15 74.62 857,456 -0.39(-0.51%)
Jul 27, 2017 75.03 75.78 74.62 75.01 1,580,046 +0.44(+0.60%)
Jul 26, 2017 74.35 74.83 73.99 74.56 2,514,686 +0.39(+0.52%)
Jul 25, 2017 73.67 74.42 73.53 74.18 1,514,464 +0.52(+0.70%)
Jul 24, 2017 73.64 74.00 73.47 73.66 1,593,818 -0.02(-0.02%)
Jul 21, 2017 73.28 73.79 73.10 73.68 2,231,875 +0.37(+0.50%)
Jul 20, 2017 74.21 74.45 73.27 73.31 1,496,453 -0.83(-1.12%)
Jul 19, 2017 73.48 74.17 73.12 74.14 1,567,203 +0.76(+1.04%)
Jul 18, 2017 73.44 73.53 73.04 73.37 794,164 +0.09(+0.13%)
Jul 17, 2017 73.73 73.85 73.25 73.28 1,163,598 -0.32(-0.43%)
Jul 14, 2017 73.09 73.72 72.96 73.60 1,174,368 +0.75(+1.03%)
Jul 13, 2017 72.89 73.13 72.37 72.85 2,294,864 +0.20(+0.28%)
Jul 12, 2017 72.61 73.32 72.24 72.65 3,173,237 +0.70(+0.97%)
Jul 11, 2017 71.65 72.24 71.47 71.95 1,180,387 +0.26(+0.36%)
Jul 10, 2017 72.48 72.63 71.64 71.69 999,482 -0.44(-0.60%)
Jul 07, 2017 72.19 72.62 71.88 72.13 1,588,754 -0.06(-0.08%)
Jul 06, 2017 72.29 72.74 72.05 72.19 1,207,783 -0.20(-0.28%)
Jul 05, 2017 72.14 72.60 71.95 72.39 2,053,949 +0.03(+0.03%)
Jul 03, 2017 72.59 72.84 72.18 72.36 616,585 +0.06(+0.08%)
Jun 30, 2017 72.74 72.82 72.27 72.30 1,212,810 -0.10(-0.14%)
Jun 29, 2017 73.20 73.20 71.93 72.40 1,566,397 -0.80(-1.10%)
Jun 28, 2017 72.67 73.54 72.44 73.21 1,788,222 +0.87(+1.20%)
Jun 27, 2017 72.35 72.51 71.83 72.34 1,502,118 +0.03(+0.03%)
Jun 26, 2017 72.81 73.00 72.31 72.31 1,387,319 -0.13(-0.17%)
Jun 23, 2017 72.00 72.61 71.82 72.44 2,114,336 +0.46(+0.64%)
Jun 22, 2017 71.78 72.27 71.57 71.98 2,011,985 +0.15(+0.21%)
Jun 21, 2017 72.44 72.74 71.67 71.83 1,643,753 -0.75(-1.03%)
Jun 20, 2017 72.41 73.03 72.35 72.57 1,906,359 +0.07(+0.09%)
Jun 19, 2017 72.91 72.91 71.94 72.50 3,668,884 -0.23(-0.31%)
Jun 16, 2017 73.41 73.56 72.01 72.73 3,760,648 -0.66(-0.90%)
Jun 15, 2017 73.53 73.68 73.06 73.39 2,493,091 -0.40(-0.54%)
Jun 14, 2017 74.81 75.17 73.47 73.79 2,467,068 -0.72(-0.97%)
Jun 13, 2017 74.07 74.72 73.69 74.51 3,265,529 +0.60(+0.82%)
Jun 12, 2017 73.02 74.14 72.75 73.91 4,325,358 +0.72(+0.98%)
Jun 09, 2017 72.69 73.21 72.14 73.19 4,678,967 +0.20(+0.28%)
Jun 08, 2017 75.33 72.04 72.99 10,256,100 -2.19(-2.92%)
Jun 07, 2017 80.38 81.65 73.96 75.18 11,286,518 -5.23(-6.50%)
Jun 06, 2017 80.51 80.86 80.24 80.41 1,217,626 -0.19(-0.24%)
Jun 05, 2017 80.71 80.86 80.07 80.60 2,169,524 -0.51(-0.63%)
Jun 02, 2017 81.13 81.55 80.74 81.11 1,198,896 +0.23(+0.28%)
Jun 01, 2017 79.56 80.89 79.56 80.89 2,133,493 +1.51(+1.90%)
May 31, 2017 79.97 80.64 79.17 79.38 3,535,691 -0.41(-0.51%)
May 30, 2017 79.90 80.22 79.37 79.79 1,921,372 -0.42(-0.52%)
May 26, 2017 78.78 80.43 78.56 80.21 2,070,632 +1.28(+1.62%)
May 25, 2017 79.18 79.37 78.75 78.93 1,851,189 +0.18(+0.23%)
May 24, 2017 78.95 79.13 78.38 78.74 1,651,375 -0.34(-0.43%)
May 23, 2017 79.47 79.64 78.63 79.08 2,761,347 -0.27(-0.34%)
May 22, 2017 78.88 79.63 78.62 79.35 2,641,468 +0.87(+1.10%)
May 19, 2017 77.43 78.56 77.16 78.48 2,361,323 +1.34(+1.74%)
May 18, 2017 77.42 77.43 76.96 77.14 1,986,304 -0.43(-0.55%)
May 17, 2017 78.43 78.79 77.38 77.57 1,730,807 -0.87(-1.11%)
May 16, 2017 78.42 78.88 78.34 78.43 1,161,003 -0.01(-0.01%)
May 15, 2017 77.96 78.61 77.96 78.44 1,151,782 +0.28(+0.36%)
May 12, 2017 77.93 78.37 77.57 78.16 1,568,004 +0.21(+0.27%)
May 11, 2017 77.19 77.97 77.13 77.95 1,338,963 +0.56(+0.72%)
May 10, 2017 77.27 77.43 76.91 77.39 1,119,293 +0.02(+0.02%)
May 09, 2017 78.11 78.28 77.20 77.38 1,528,413 -0.94(-1.20%)
May 08, 2017 77.90 78.38 77.63 78.32 2,862,651 +0.68(+0.87%)
May 05, 2017 76.97 77.73 76.84 77.64 2,378,426 +1.16(+1.52%)
May 04, 2017 75.65 77.83 75.37 76.48 4,296,521 +0.70(+0.92%)
May 03, 2017 76.73 77.58 74.43 75.78 9,848,057 -3.73(-4.69%)
May 02, 2017 79.39 79.79 78.78 79.51 2,353,616 +0.08(+0.11%)
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.