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 (%)
Nov 30, 2015 76.24 76.87 75.07 75.14 2,012,444 -1.09(-1.44%)
Nov 27, 2015 75.74 76.52 75.35 76.23 807,428 +0.71(+0.94%)
Nov 25, 2015 75.31 75.52 75.52 75.52 2,900,012 +0.65(+0.87%)
Nov 24, 2015 74.95 75.31 74.47 74.87 2,236,925 -0.11(-0.15%)
Nov 23, 2015 75.71 75.92 74.77 74.98 2,485,995 -0.20(-0.27%)
Nov 20, 2015 76.70 76.82 75.10 75.19 2,724,698 -1.12(-1.47%)
Nov 19, 2015 76.74 76.74 75.70 76.31 2,767,171 -0.17(-0.22%)
Nov 18, 2015 77.51 77.82 75.85 76.48 2,421,786 -0.85(-1.09%)
Nov 17, 2015 76.69 77.62 76.31 77.32 2,998,416 +1.02(+1.33%)
Nov 16, 2015 76.66 77.35 75.66 76.31 3,546,457 +0.06(+0.07%)
Nov 13, 2015 74.46 76.58 74.38 76.25 4,747,747 +1.37(+1.83%)
Nov 12, 2015 74.66 76.92 74.33 74.88 6,211,992 -0.06(-0.08%)
Nov 11, 2015 71.65 75.88 70.88 74.93 12,946,511 +3.15(+4.39%)
Nov 10, 2015 70.97 73.63 70.44 71.78 6,884,051 +0.77(+1.09%)
Nov 09, 2015 71.05 71.28 70.32 71.01 2,334,590 -0.17(-0.24%)
Nov 06, 2015 70.98 71.45 69.90 71.18 1,751,493 -0.20(-0.28%)
Nov 05, 2015 70.94 71.92 70.00 71.38 1,530,078 +0.33(+0.46%)
Nov 04, 2015 71.45 71.69 70.44 71.06 2,324,956 -0.39(-0.55%)
Nov 03, 2015 71.73 72.05 71.09 71.45 3,131,703 -0.66(-0.91%)
Nov 02, 2015 71.58 72.20 71.26 72.10 1,621,107 +0.50(+0.69%)
Oct 30, 2015 71.49 72.05 70.81 71.61 1,634,769 +0.50(+0.70%)
Oct 29, 2015 71.50 71.93 70.82 71.11 1,376,349 -0.39(-0.55%)
Oct 28, 2015 70.58 71.79 70.58 71.50 2,373,139 +1.02(+1.45%)
Oct 27, 2015 71.44 71.58 70.13 70.48 2,041,638 -1.24(-1.73%)
Oct 26, 2015 71.75 72.08 71.17 71.72 1,239,571 -0.20(-0.27%)
Oct 23, 2015 72.09 72.09 71.15 71.92 2,219,015 +0.33(+0.47%)
Oct 22, 2015 71.56 72.15 71.36 71.58 2,096,582 +0.13(+0.18%)
Oct 21, 2015 72.02 72.25 71.24 71.45 1,740,405 -0.48(-0.67%)
Oct 20, 2015 71.63 72.09 71.19 71.93 2,085,219 +0.30(+0.42%)
Oct 19, 2015 71.75 72.18 71.42 71.63 2,532,888 -0.14(-0.19%)
Oct 16, 2015 71.55 71.86 70.97 71.77 3,329,543 +0.44(+0.62%)
Oct 15, 2015 70.23 71.49 69.93 71.33 4,414,886 +1.43(+2.05%)
Oct 14, 2015 70.55 70.70 69.43 69.90 3,946,574 -0.47(-0.67%)
Oct 13, 2015 70.50 72.34 69.67 70.37 17,852,668 +6.36(+9.94%)
Oct 12, 2015 67.06 67.36 63.54 64.01 7,149,859 -2.32(-3.50%)
Oct 09, 2015 66.59 66.98 66.14 66.33 4,659,894 -0.32(-0.48%)
Oct 08, 2015 66.63 67.20 65.13 66.65 4,615,755 -0.17(-0.26%)
Oct 07, 2015 66.24 66.87 64.59 66.82 4,991,182 +0.99(+1.51%)
Oct 06, 2015 66.84 67.33 65.80 65.83 5,292,544 -2.66(-3.88%)
Oct 05, 2015 68.60 69.13 68.15 68.49 3,283,873 +0.34(+0.50%)
Oct 02, 2015 67.02 68.16 66.64 68.15 2,776,651 +0.49(+0.72%)
Oct 01, 2015 67.48 68.13 67.11 67.66 2,794,115 +0.18(+0.27%)
Sep 30, 2015 67.50 68.17 66.48 67.48 3,119,028 +0.83(+1.24%)
Sep 29, 2015 67.12 67.75 65.15 66.65 6,717,552 -0.32(-0.47%)
Sep 28, 2015 67.06 68.74 66.66 66.97 6,100,815 +0.07(+0.11%)
Sep 25, 2015 66.41 67.33 66.35 66.89 2,599,074 +0.97(+1.47%)
Sep 24, 2015 66.85 67.18 65.68 65.93 3,967,212 -1.37(-2.03%)
Sep 23, 2015 67.42 67.84 67.15 67.29 3,876,703 -0.08(-0.12%)
Sep 22, 2015 67.31 67.80 66.08 67.37 4,090,093 -0.63(-0.93%)
Sep 21, 2015 69.71 69.73 67.78 68.01 4,837,763 -0.58(-0.84%)
Sep 18, 2015 66.26 68.70 66.26 68.58 8,772,640 +1.45(+2.15%)
Sep 17, 2015 67.30 68.07 66.41 67.14 8,710,085 -0.31(-0.46%)
Sep 16, 2015 65.59 67.71 65.27 67.45 25,075,564 +8.40(+14.23%)
Sep 15, 2015 56.43 59.10 55.95 59.04 4,729,447 +2.89(+5.14%)
Sep 14, 2015 56.37 56.53 55.96 56.16 1,657,385 -0.21(-0.37%)
Sep 11, 2015 56.06 56.39 55.49 56.37 1,854,838 +0.07(+0.13%)
Sep 10, 2015 55.67 56.65 55.31 56.30 1,901,629 +0.67(+1.20%)
Sep 09, 2015 56.73 56.82 55.49 55.63 1,798,605 -0.69(-1.23%)
Sep 08, 2015 55.47 56.42 55.29 56.32 2,527,827 +1.64(+3.00%)
Sep 04, 2015 54.02 54.68 54.68 54.68 1,963,802 +0.25(+0.46%)
Sep 03, 2015 54.35 55.21 54.23 54.43 1,976,170 +0.13(+0.24%)
Sep 02, 2015 54.43 54.60 53.46 54.30 1,657,514 +0.41(+0.75%)
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.