Skip to main content

Molson Coors Brewing (NY: TAP )

67.13 -0.21 (-0.31%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 83.16 86.96 83.10 85.55 12,895,245 +3.69(+4.51%)
Jul 28, 2016 78.15 82.67 78.15 81.86 10,582,985 +3.87(+4.96%)
Jul 27, 2016 81.74 81.75 74.86 77.99 20,118,698 -4.17(-5.08%)
Jul 26, 2016 84.16 84.28 82.09 82.16 4,022,861 -2.56(-3.02%)
Jul 25, 2016 85.31 85.35 84.44 84.72 1,670,239 -0.42(-0.49%)
Jul 22, 2016 84.10 85.62 84.06 85.14 1,967,125 +1.29(+1.54%)
Jul 21, 2016 84.05 84.39 83.41 83.85 1,955,182 -0.56(-0.66%)
Jul 20, 2016 82.36 84.82 81.33 84.41 5,684,083 +2.32(+2.83%)
Jul 19, 2016 82.74 82.93 82.03 82.09 2,226,684 -0.90(-1.09%)
Jul 18, 2016 82.58 83.08 81.66 83.00 2,184,012 +0.49(+0.59%)
Jul 15, 2016 82.87 83.24 81.62 82.51 3,639,665 -0.19(-0.23%)
Jul 14, 2016 84.86 85.18 82.57 82.70 3,408,221 -2.04(-2.41%)
Jul 13, 2016 85.42 85.54 84.70 84.75 1,774,547 -0.17(-0.20%)
Jul 12, 2016 85.10 85.47 84.53 84.91 1,692,332 -0.18(-0.22%)
Jul 11, 2016 85.80 85.87 84.98 85.10 1,417,088 -0.79(-0.92%)
Jul 08, 2016 84.76 85.97 83.62 85.89 1,870,267 +2.27(+2.71%)
Jul 07, 2016 84.65 85.01 83.42 83.62 1,377,110 -1.19(-1.40%)
Jul 06, 2016 83.57 85.02 82.99 84.80 1,691,147 +0.70(+0.83%)
Jul 05, 2016 84.55 84.65 83.97 84.11 1,191,185 -0.25(-0.30%)
Jul 01, 2016 85.19 84.36 84.36 84.36 1,273,683 -0.33(-0.39%)
Jun 30, 2016 83.07 85.68 83.00 84.69 3,508,805 +2.25(+2.73%)
Jun 29, 2016 81.71 82.94 81.06 82.44 3,300,727 +1.51(+1.86%)
Jun 28, 2016 81.52 82.55 80.14 80.93 2,834,979 +0.39(+0.48%)
Jun 27, 2016 81.62 82.12 80.03 80.54 2,621,980 -1.59(-1.94%)
Jun 24, 2016 82.52 83.34 81.48 82.13 4,337,021 -3.24(-3.80%)
Jun 23, 2016 85.71 86.01 85.13 85.37 924,088 +0.37(+0.43%)
Jun 22, 2016 85.74 86.00 84.92 85.01 912,461 -0.47(-0.55%)
Jun 21, 2016 84.70 85.62 84.66 85.47 1,106,855 +0.85(+1.01%)
Jun 20, 2016 85.17 85.53 84.62 84.62 1,276,417 +0.62(+0.74%)
Jun 17, 2016 84.65 84.72 83.62 84.00 1,761,276 -0.44(-0.53%)
Jun 16, 2016 83.59 84.50 83.26 84.44 1,190,182 +0.55(+0.66%)
Jun 15, 2016 84.50 84.78 83.75 83.89 1,655,528 -0.31(-0.37%)
Jun 14, 2016 84.83 85.01 83.07 84.20 2,346,299 -0.86(-1.01%)
Jun 13, 2016 86.44 87.19 85.00 85.06 2,521,072 -1.77(-2.03%)
Jun 10, 2016 86.17 87.22 85.97 86.83 2,636,922 +0.26(+0.30%)
Jun 09, 2016 86.13 86.79 85.82 86.57 1,717,981 -0.18(-0.21%)
Jun 08, 2016 85.16 86.88 85.16 86.76 1,852,172 +1.58(+1.86%)
Jun 07, 2016 86.28 86.31 84.93 85.17 1,881,806 -1.05(-1.21%)
Jun 06, 2016 86.06 86.31 85.53 86.22 754,329 +0.41(+0.48%)
Jun 03, 2016 84.93 85.92 84.93 85.81 991,308 +0.44(+0.52%)
Jun 02, 2016 85.27 85.39 84.53 85.37 1,077,689 +0.15(+0.18%)
Jun 01, 2016 82.72 85.22 82.75 85.22 2,890,948 +2.49(+3.01%)
May 31, 2016 83.66 83.81 82.38 82.72 1,833,772 -0.85(-1.02%)
May 27, 2016 82.92 83.57 83.57 83.57 1,206,997 +0.70(+0.85%)
May 26, 2016 82.84 83.50 82.37 82.87 853,998 -0.06(-0.07%)
May 25, 2016 82.73 83.54 81.66 82.93 1,053,000 +0.22(+0.26%)
May 24, 2016 81.56 82.91 81.28 82.71 1,225,965 +1.63(+2.01%)
May 23, 2016 80.60 81.29 80.21 81.09 815,229 +0.42(+0.52%)
May 20, 2016 81.62 81.62 80.40 80.67 1,509,390 -0.64(-0.79%)
May 19, 2016 80.66 81.38 80.07 81.31 1,030,383 +0.65(+0.81%)
May 18, 2016 81.67 81.78 80.42 80.66 2,232,680 -1.26(-1.54%)
May 17, 2016 83.12 83.44 81.61 81.92 1,611,755 -1.33(-1.59%)
May 16, 2016 82.55 83.60 82.40 83.25 901,858 +0.88(+1.06%)
May 13, 2016 83.13 83.28 82.07 82.37 1,122,902 -0.81(-0.97%)
May 12, 2016 83.49 83.49 82.47 83.18 1,080,999 +0.20(+0.24%)
May 11, 2016 83.42 83.78 82.78 82.98 825,279 -0.38(-0.45%)
May 10, 2016 82.85 83.63 82.45 83.36 1,233,700 +0.68(+0.82%)
May 09, 2016 82.05 82.98 82.05 82.68 1,190,533 +0.69(+0.84%)
May 06, 2016 82.08 82.18 81.19 81.99 819,197 -0.14(-0.17%)
May 05, 2016 82.06 82.33 81.65 82.13 1,228,119 +0.25(+0.31%)
May 04, 2016 81.55 82.47 80.74 81.88 1,913,023 -0.12(-0.14%)
May 03, 2016 80.71 82.95 80.11 82.00 3,323,697 +1.28(+1.59%)
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.