Molson Coors Brewing (NY: TAP )

54.23 USD -1.91 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 108.69 110.40 107.68 109.80 3,026,833 +1.36(+1.25%)
Sep 29, 2016 109.52 109.55 108.35 108.44 2,321,723 -1.17(-1.07%)
Sep 28, 2016 110.61 111.24 108.50 109.61 5,446,676 +2.08(+1.93%)
Sep 27, 2016 104.78 108.39 104.45 107.53 3,524,542 +3.27(+3.14%)
Sep 26, 2016 105.37 105.64 103.76 104.26 2,081,290 -1.71(-1.61%)
Sep 23, 2016 106.82 107.05 105.68 105.97 1,373,903 -0.81(-0.76%)
Sep 22, 2016 105.50 107.24 105.50 106.78 1,780,010 +1.63(+1.55%)
Sep 21, 2016 103.22 105.36 102.92 105.15 2,079,603 +2.95(+2.89%)
Sep 20, 2016 102.58 102.97 102.06 102.20 1,451,716 -0.38(-0.37%)
Sep 19, 2016 102.93 103.34 102.24 102.58 1,132,214 -0.22(-0.21%)
Sep 16, 2016 102.90 103.28 102.17 102.80 1,443,585 -0.86(-0.83%)
Sep 15, 2016 102.06 104.31 102.06 103.66 2,183,649 +1.30(+1.27%)
Sep 14, 2016 101.71 103.15 101.71 102.36 1,852,543 +0.82(+0.81%)
Sep 13, 2016 103.21 103.55 101.29 101.54 1,822,305 -2.19(-2.11%)
Sep 12, 2016 101.52 103.89 101.05 103.73 2,081,742 +2.39(+2.36%)
Sep 09, 2016 103.37 103.91 101.33 101.34 1,991,488 -2.98(-2.86%)
Sep 08, 2016 105.89 106.00 104.23 104.32 2,108,013 -1.61(-1.52%)
Sep 07, 2016 106.23 107.55 105.78 105.93 1,651,801 -0.68(-0.64%)
Sep 06, 2016 104.14 106.65 104.12 106.61 2,023,878 +2.40(+2.30%)
Sep 02, 2016 102.74 104.21 104.21 104.21 1,439,200 +1.74(+1.70%)
Sep 01, 2016 102.09 102.68 101.54 102.47 1,189,948 +0.15(+0.15%)
Aug 31, 2016 103.24 103.35 101.78 102.32 1,246,600 -0.79(-0.77%)
Aug 30, 2016 103.41 103.41 102.33 103.11 1,412,324 -0.22(-0.21%)
Aug 29, 2016 101.43 103.41 101.43 103.33 1,655,282 +1.45(+1.42%)
Aug 26, 2016 101.46 102.88 101.32 101.88 1,426,948 +0.87(+0.86%)
Aug 25, 2016 100.65 101.39 100.35 101.01 1,313,268 +0.36(+0.36%)
Aug 24, 2016 100.15 101.13 100.15 100.65 1,228,540 +0.52(+0.52%)
Aug 23, 2016 99.86 100.43 99.46 100.13 1,218,767 +0.38(+0.38%)
Aug 22, 2016 99.29 100.07 98.75 99.75 1,554,783 +0.41(+0.41%)
Aug 19, 2016 98.68 99.53 98.45 99.34 1,743,258 +0.34(+0.34%)
Aug 18, 2016 99.29 99.51 98.43 99.00 1,500,935 -0.12(-0.12%)
Aug 17, 2016 99.03 99.55 98.24 99.12 1,571,430 +0.20(+0.20%)
Aug 16, 2016 98.76 99.42 98.31 98.92 1,101,646 -0.03(-0.03%)
Aug 15, 2016 99.86 100.17 98.93 98.95 1,633,342 -0.84(-0.84%)
Aug 12, 2016 99.34 100.19 98.87 99.79 791,024 +0.22(+0.22%)
Aug 11, 2016 99.94 100.08 99.43 99.57 1,116,286 -0.02(-0.02%)
Aug 10, 2016 99.81 99.94 99.00 99.59 989,834 +0.20(+0.20%)
Aug 09, 2016 99.22 100.01 98.68 99.39 1,342,206 +0.40(+0.40%)
Aug 08, 2016 99.33 99.33 98.25 98.99 964,673 -0.08(-0.08%)
Aug 05, 2016 99.90 100.64 98.80 99.07 1,394,690 -0.83(-0.83%)
Aug 04, 2016 100.01 100.77 99.51 99.90 1,320,880 +0.25(+0.25%)
Aug 03, 2016 100.43 100.63 99.04 99.65 1,423,039 -1.14(-1.13%)
Aug 02, 2016 100.95 102.11 99.59 100.79 2,675,917 -0.06(-0.06%)
Aug 01, 2016 102.16 102.16 100.40 100.85 2,623,093 -1.31(-1.28%)
Jul 29, 2016 99.30 103.84 99.24 102.16 10,798,654 +4.41(+4.51%)
Jul 28, 2016 93.32 98.72 93.32 97.75 8,862,336 +4.62(+4.96%)
Jul 27, 2016 97.61 97.62 89.40 93.13 16,847,673 -4.98(-5.08%)
Jul 26, 2016 100.50 100.64 98.03 98.11 3,368,799 -3.06(-3.02%)
Jul 25, 2016 101.87 101.92 100.84 101.17 1,398,681 -0.50(-0.49%)
Jul 22, 2016 100.43 102.24 100.38 101.67 1,647,298 +1.54(+1.54%)
Jul 21, 2016 100.37 100.77 99.60 100.13 1,637,296 -0.67(-0.66%)
Jul 20, 2016 98.35 101.29 97.12 100.80 4,759,929 +2.77(+2.83%)
Jul 19, 2016 98.80 99.03 97.96 98.03 1,864,656 -1.08(-1.09%)
Jul 18, 2016 98.61 99.21 97.51 99.11 1,828,922 +0.58(+0.59%)
Jul 15, 2016 98.96 99.40 97.47 98.53 3,047,905 -0.23(-0.23%)
Jul 14, 2016 101.34 101.72 98.60 98.76 2,854,091 -2.44(-2.41%)
Jul 13, 2016 102.01 102.15 101.15 101.20 1,486,030 -0.20(-0.20%)
Jul 12, 2016 101.62 102.07 100.94 101.40 1,417,182 -0.22(-0.22%)
Jul 11, 2016 102.46 102.54 101.48 101.62 1,186,689 -0.94(-0.92%)
Jul 08, 2016 101.22 102.66 99.85 102.56 1,566,187 +2.71(+2.71%)
Jul 07, 2016 101.09 101.51 99.62 99.85 1,153,211 -1.42(-1.40%)
Jul 06, 2016 99.80 101.53 99.10 101.27 1,416,190 +0.83(+0.83%)
Jul 05, 2016 100.97 101.09 100.27 100.44 997,515 -0.30(-0.30%)
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.