Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 76.26 76.89 75.09 75.16 2,011,898 -1.09(-1.44%)
Nov 27, 2015 75.76 76.54 75.37 76.25 807,209 +0.71(+0.94%)
Nov 25, 2015 75.33 75.54 75.54 75.54 2,899,225 +0.65(+0.87%)
Nov 24, 2015 74.97 75.34 74.49 74.89 2,236,318 -0.11(-0.15%)
Nov 23, 2015 75.73 75.95 74.79 75.00 2,485,321 -0.20(-0.27%)
Nov 20, 2015 76.72 76.84 75.12 75.21 2,723,959 -1.12(-1.47%)
Nov 19, 2015 76.76 76.76 75.72 76.33 2,766,421 -0.17(-0.22%)
Nov 18, 2015 77.53 77.84 75.87 76.50 2,421,129 -0.85(-1.09%)
Nov 17, 2015 76.71 77.64 76.33 77.34 2,997,603 +1.02(+1.33%)
Nov 16, 2015 76.69 77.37 75.69 76.33 3,545,496 +0.06(+0.07%)
Nov 13, 2015 74.48 76.60 74.40 76.27 4,746,460 +1.37(+1.83%)
Nov 12, 2015 74.69 76.94 74.35 74.90 6,210,308 -0.06(-0.08%)
Nov 11, 2015 71.66 75.90 70.90 74.95 12,943,002 +3.15(+4.39%)
Nov 10, 2015 70.99 73.65 70.46 71.80 6,882,185 +0.77(+1.09%)
Nov 09, 2015 71.07 71.30 70.34 71.03 2,333,957 -0.17(-0.24%)
Nov 06, 2015 71.00 71.47 69.92 71.20 1,751,018 -0.20(-0.28%)
Nov 05, 2015 70.96 71.94 70.02 71.40 1,529,663 +0.33(+0.46%)
Nov 04, 2015 71.47 71.71 70.46 71.08 2,324,326 -0.39(-0.55%)
Nov 03, 2015 71.75 72.07 71.11 71.47 3,130,854 -0.66(-0.91%)
Nov 02, 2015 71.60 72.22 71.28 72.12 1,620,668 +0.50(+0.69%)
Oct 30, 2015 71.51 72.07 70.83 71.63 1,634,326 +0.50(+0.70%)
Oct 29, 2015 71.52 71.95 70.84 71.13 1,375,976 -0.39(-0.55%)
Oct 28, 2015 70.60 71.81 70.60 71.52 2,372,495 +1.02(+1.45%)
Oct 27, 2015 71.46 71.60 70.15 70.50 2,041,085 -1.24(-1.73%)
Oct 26, 2015 71.77 72.10 71.19 71.74 1,239,235 -0.20(-0.27%)
Oct 23, 2015 72.11 72.11 71.16 71.94 2,218,414 +0.33(+0.47%)
Oct 22, 2015 71.58 72.17 71.38 71.60 2,096,014 +0.13(+0.18%)
Oct 21, 2015 72.03 72.27 71.26 71.47 1,739,933 -0.48(-0.67%)
Oct 20, 2015 71.65 72.11 71.21 71.95 2,084,654 +0.30(+0.42%)
Oct 19, 2015 71.77 72.20 71.44 71.65 2,532,201 -0.14(-0.19%)
Oct 16, 2015 71.57 71.88 70.99 71.79 3,328,641 +0.44(+0.62%)
Oct 15, 2015 70.25 71.51 69.95 71.35 4,413,689 +1.43(+2.05%)
Oct 14, 2015 70.57 70.72 69.45 69.92 3,945,504 -0.47(-0.67%)
Oct 13, 2015 70.52 72.36 69.69 70.39 17,847,828 +6.37(+9.94%)
Oct 12, 2015 67.08 67.38 63.55 64.03 7,147,921 -2.33(-3.50%)
Oct 09, 2015 66.60 67.00 66.16 66.35 4,658,630 -0.32(-0.48%)
Oct 08, 2015 66.65 67.22 65.15 66.67 4,614,504 -0.17(-0.26%)
Oct 07, 2015 66.26 66.89 64.60 66.84 4,989,829 +0.99(+1.51%)
Oct 06, 2015 66.86 67.35 65.81 65.85 5,291,109 -2.66(-3.88%)
Oct 05, 2015 68.62 69.15 68.17 68.51 3,282,983 +0.34(+0.50%)
Oct 02, 2015 67.04 68.18 66.66 68.16 2,775,898 +0.49(+0.72%)
Oct 01, 2015 67.50 68.15 67.12 67.68 2,793,357 +0.18(+0.27%)
Sep 30, 2015 67.51 68.19 66.50 67.50 3,118,183 +0.83(+1.24%)
Sep 29, 2015 67.14 67.77 65.17 66.67 6,715,731 -0.32(-0.47%)
Sep 28, 2015 67.08 68.76 66.68 66.99 6,099,161 +0.07(+0.11%)
Sep 25, 2015 66.42 67.34 66.37 66.91 2,598,370 +0.97(+1.47%)
Sep 24, 2015 66.86 67.20 65.69 65.94 3,966,136 -1.37(-2.03%)
Sep 23, 2015 67.44 67.86 67.16 67.31 3,875,652 -0.08(-0.12%)
Sep 22, 2015 67.33 67.81 66.10 67.39 4,088,984 -0.63(-0.93%)
Sep 21, 2015 69.73 69.75 67.80 68.03 4,836,451 -0.58(-0.84%)
Sep 18, 2015 66.28 68.72 66.28 68.60 8,770,261 +1.45(+2.15%)
Sep 17, 2015 67.32 68.09 66.42 67.16 8,707,724 -0.31(-0.46%)
Sep 16, 2015 65.61 67.73 65.29 67.47 25,068,764 +8.41(+14.23%)
Sep 15, 2015 56.44 59.12 55.96 59.06 4,728,165 +2.89(+5.14%)
Sep 14, 2015 56.38 56.55 55.98 56.17 1,656,936 -0.21(-0.37%)
Sep 11, 2015 56.07 56.41 55.51 56.38 1,854,336 +0.07(+0.13%)
Sep 10, 2015 55.68 56.67 55.33 56.31 1,901,114 +0.67(+1.20%)
Sep 09, 2015 56.75 56.84 55.51 55.64 1,798,118 -0.69(-1.23%)
Sep 08, 2015 55.49 56.43 55.30 56.33 2,527,141 +1.64(+3.00%)
Sep 04, 2015 54.03 54.69 54.69 54.69 1,963,270 +0.25(+0.46%)
Sep 03, 2015 54.37 55.23 54.25 54.44 1,975,635 +0.13(+0.24%)
Sep 02, 2015 54.44 54.61 53.47 54.31 1,657,065 +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.