Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 85.40 85.49 84.19 84.64 1,507,039 -0.65(-0.77%)
Aug 30, 2016 85.54 85.54 84.65 85.29 1,707,386 -0.18(-0.21%)
Aug 29, 2016 83.90 85.54 83.90 85.47 2,001,103 +1.54(+1.83%)
Aug 26, 2016 83.59 84.76 83.48 83.93 1,732,036 +0.72(+0.86%)
Aug 25, 2016 82.92 83.53 82.67 83.22 1,594,051 +0.30(+0.36%)
Aug 24, 2016 82.51 83.32 82.51 82.92 1,491,207 +0.43(+0.52%)
Aug 23, 2016 82.27 82.74 81.94 82.49 1,479,345 +0.31(+0.38%)
Aug 22, 2016 81.80 82.44 81.36 82.18 1,887,203 +0.34(+0.41%)
Aug 19, 2016 81.30 82.00 81.11 81.84 2,115,975 +0.28(+0.34%)
Aug 18, 2016 81.80 81.99 81.10 81.56 1,821,842 -0.10(-0.12%)
Aug 17, 2016 81.59 82.01 80.94 81.66 1,907,409 +0.16(+0.20%)
Aug 16, 2016 81.36 81.91 80.99 81.50 1,337,183 -0.02(-0.03%)
Aug 15, 2016 82.27 82.53 81.50 81.52 1,982,558 -0.69(-0.84%)
Aug 12, 2016 81.84 82.54 81.45 82.21 960,148 +0.18(+0.22%)
Aug 11, 2016 82.34 82.45 81.92 82.03 1,354,953 -0.02(-0.02%)
Aug 10, 2016 82.23 82.34 81.56 82.05 1,201,465 +0.16(+0.20%)
Aug 09, 2016 81.74 82.39 81.30 81.88 1,629,176 +0.33(+0.40%)
Aug 08, 2016 81.83 81.83 80.94 81.55 1,170,924 -0.07(-0.08%)
Aug 05, 2016 82.30 82.91 81.40 81.62 1,692,881 -0.68(-0.83%)
Aug 04, 2016 82.39 83.02 81.98 82.30 1,603,290 +0.21(+0.25%)
Aug 03, 2016 82.74 82.90 81.59 82.10 1,727,291 -0.94(-1.13%)
Aug 02, 2016 83.17 84.13 82.05 83.04 3,248,041 -0.05(-0.06%)
Aug 01, 2016 84.17 84.17 82.72 83.09 3,183,922 -1.08(-1.28%)
Jul 29, 2016 81.81 85.55 81.76 84.17 13,107,458 +3.63(+4.51%)
Jul 28, 2016 76.88 81.33 76.88 80.53 10,757,146 +3.81(+4.96%)
Jul 27, 2016 80.42 80.43 73.65 76.73 20,449,786 -4.10(-5.08%)
Jul 26, 2016 82.80 82.91 80.76 80.83 4,089,064 -2.52(-3.02%)
Jul 25, 2016 83.93 83.97 83.08 83.35 1,697,725 -0.41(-0.49%)
Jul 22, 2016 82.74 84.23 82.70 83.76 1,999,498 +1.27(+1.54%)
Jul 21, 2016 82.69 83.02 82.06 82.49 1,987,357 -0.55(-0.66%)
Jul 20, 2016 81.03 83.45 80.01 83.04 5,777,624 +2.28(+2.83%)
Jul 19, 2016 81.40 81.59 80.70 80.76 2,263,328 -0.89(-1.09%)
Jul 18, 2016 81.24 81.73 80.33 81.65 2,219,954 +0.48(+0.59%)
Jul 15, 2016 81.53 81.89 80.30 81.17 3,699,561 -0.19(-0.23%)
Jul 14, 2016 83.49 83.80 81.23 81.36 3,464,309 -2.01(-2.41%)
Jul 13, 2016 84.04 84.16 83.33 83.37 1,803,750 -0.16(-0.20%)
Jul 12, 2016 83.72 84.09 83.16 83.54 1,720,182 -0.18(-0.22%)
Jul 11, 2016 84.41 84.48 83.60 83.72 1,440,408 -0.77(-0.92%)
Jul 08, 2016 83.39 84.58 82.26 84.49 1,901,045 +2.23(+2.71%)
Jul 07, 2016 83.28 83.63 82.07 82.26 1,399,773 -1.17(-1.40%)
Jul 06, 2016 82.22 83.65 81.64 83.43 1,718,978 +0.68(+0.83%)
Jul 05, 2016 83.18 83.28 82.61 82.75 1,210,788 -0.25(-0.30%)
Jul 01, 2016 83.81 83.00 83.00 83.00 1,294,644 -0.32(-0.39%)
Jun 30, 2016 81.73 84.29 81.66 83.32 3,566,548 +2.22(+2.73%)
Jun 29, 2016 80.39 81.59 79.75 81.10 3,355,046 +1.48(+1.86%)
Jun 28, 2016 80.20 81.21 78.84 79.62 2,881,633 +0.38(+0.48%)
Jun 27, 2016 80.30 80.79 78.74 79.24 2,665,129 -1.57(-1.94%)
Jun 24, 2016 81.18 81.99 80.16 80.80 4,408,394 -3.19(-3.80%)
Jun 23, 2016 84.32 84.62 83.75 83.99 939,295 +0.36(+0.43%)
Jun 22, 2016 84.35 84.61 83.55 83.63 927,477 -0.46(-0.55%)
Jun 21, 2016 83.33 84.23 83.29 84.09 1,125,070 +0.84(+1.01%)
Jun 20, 2016 83.79 84.14 83.25 83.25 1,297,422 +0.61(+0.74%)
Jun 17, 2016 83.28 83.35 82.27 82.64 1,790,261 -0.44(-0.53%)
Jun 16, 2016 82.24 83.14 81.91 83.08 1,209,768 +0.54(+0.66%)
Jun 15, 2016 83.13 83.41 82.39 82.53 1,682,772 -0.30(-0.37%)
Jun 14, 2016 83.46 83.64 81.73 82.84 2,384,911 -0.85(-1.01%)
Jun 13, 2016 85.04 85.78 83.62 83.69 2,562,560 -1.74(-2.03%)
Jun 10, 2016 84.77 85.80 84.58 85.43 2,680,317 +0.26(+0.30%)
Jun 09, 2016 84.73 85.38 84.43 85.17 1,746,253 -0.18(-0.21%)
Jun 08, 2016 83.78 85.47 83.78 85.35 1,882,652 +1.56(+1.86%)
Jun 07, 2016 84.88 84.91 83.56 83.79 1,912,774 -1.03(-1.21%)
Jun 06, 2016 84.67 84.91 84.14 84.82 766,743 +0.40(+0.48%)
Jun 03, 2016 83.56 84.53 83.56 84.42 1,007,621 +0.44(+0.52%)
Jun 02, 2016 83.89 84.01 83.16 83.98 1,095,424 +0.15(+0.18%)
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.