Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 78.22 77.98 77.98 77.98 913,852 -0.51(-0.66%)
Dec 30, 2015 78.90 78.91 78.21 78.50 973,174 -0.29(-0.37%)
Dec 29, 2015 78.04 78.91 77.86 78.79 1,099,008 +1.20(+1.55%)
Dec 28, 2015 77.67 77.67 77.04 77.59 827,249 -0.45(-0.57%)
Dec 24, 2015 78.09 78.03 78.03 78.03 547,733 +0.02(+0.02%)
Dec 23, 2015 77.57 78.03 77.15 78.02 1,087,778 +0.68(+0.88%)
Dec 22, 2015 77.28 77.64 76.55 77.34 1,502,836 +0.34(+0.44%)
Dec 21, 2015 77.54 77.56 76.63 77.00 1,494,254 +0.15(+0.19%)
Dec 18, 2015 77.45 77.74 76.81 76.85 2,248,297 -0.97(-1.25%)
Dec 17, 2015 78.19 78.99 77.44 77.82 1,256,035 -0.37(-0.47%)
Dec 16, 2015 78.07 78.51 76.86 78.18 2,314,480 +0.37(+0.47%)
Dec 15, 2015 77.01 78.37 76.55 77.82 2,355,562 +1.50(+1.97%)
Dec 14, 2015 76.85 77.35 75.50 76.32 2,344,413 -0.64(-0.83%)
Dec 11, 2015 76.57 77.99 76.40 76.96 2,579,848 -0.59(-0.76%)
Dec 10, 2015 77.72 78.20 77.22 77.54 1,320,722 -0.27(-0.35%)
Dec 09, 2015 78.23 78.99 77.42 77.82 1,364,300 -0.72(-0.92%)
Dec 08, 2015 78.28 78.72 77.01 78.54 2,620,392 -0.13(-0.17%)
Dec 07, 2015 79.06 79.08 78.28 78.67 1,539,419 -0.32(-0.41%)
Dec 04, 2015 76.39 79.30 76.39 79.00 3,056,543 +2.64(+3.46%)
Dec 03, 2015 76.97 77.38 75.90 76.36 2,723,865 -0.66(-0.85%)
Dec 02, 2015 77.22 77.49 76.70 77.01 1,488,753 -0.35(-0.45%)
Dec 01, 2015 76.67 77.67 76.61 77.36 1,437,153 +0.95(+1.24%)
Nov 30, 2015 77.54 78.18 76.35 76.42 1,978,789 -1.11(-1.44%)
Nov 27, 2015 77.03 77.82 76.63 77.53 793,925 +0.72(+0.94%)
Nov 25, 2015 76.59 76.81 76.81 76.81 2,851,513 +0.66(+0.87%)
Nov 24, 2015 76.22 76.60 75.74 76.14 2,199,516 -0.12(-0.15%)
Nov 23, 2015 77.00 77.22 76.04 76.26 2,444,420 -0.21(-0.27%)
Nov 20, 2015 78.00 78.13 76.37 76.46 2,679,131 -1.14(-1.47%)
Nov 19, 2015 78.04 78.04 76.98 77.60 2,720,894 -0.17(-0.22%)
Nov 18, 2015 78.83 79.14 77.14 77.78 2,381,285 -0.86(-1.09%)
Nov 17, 2015 77.99 78.94 77.60 78.64 2,948,272 +1.03(+1.33%)
Nov 16, 2015 77.97 78.66 76.95 77.60 3,487,148 +0.06(+0.07%)
Nov 13, 2015 75.73 77.89 75.65 77.55 4,668,348 +1.40(+1.83%)
Nov 12, 2015 75.93 78.22 75.60 76.15 6,108,105 -0.06(-0.08%)
Nov 11, 2015 72.86 77.17 72.08 76.21 12,730,000 +3.21(+4.39%)
Nov 10, 2015 72.18 74.88 71.64 73.00 6,768,925 +0.79(+1.09%)
Nov 09, 2015 72.26 72.50 71.51 72.21 2,295,547 -0.17(-0.24%)
Nov 06, 2015 72.19 72.67 71.09 72.39 1,722,202 -0.21(-0.28%)
Nov 05, 2015 72.15 73.14 71.19 72.60 1,504,489 +0.33(+0.46%)
Nov 04, 2015 72.66 72.91 71.64 72.26 2,286,075 -0.40(-0.55%)
Nov 03, 2015 72.95 73.27 72.30 72.66 3,079,329 -0.67(-0.91%)
Nov 02, 2015 72.80 73.43 72.47 73.33 1,593,997 +0.50(+0.69%)
Oct 30, 2015 72.70 73.27 72.02 72.83 1,607,430 +0.50(+0.70%)
Oct 29, 2015 72.72 73.15 72.02 72.32 1,353,332 -0.40(-0.55%)
Oct 28, 2015 71.78 73.01 71.78 72.72 2,333,451 +1.04(+1.45%)
Oct 27, 2015 72.65 72.80 71.32 71.68 2,007,495 -1.26(-1.73%)
Oct 26, 2015 72.98 73.31 72.38 72.94 1,218,841 -0.20(-0.27%)
Oct 23, 2015 73.31 73.31 72.36 73.14 2,181,906 +0.34(+0.47%)
Oct 22, 2015 72.78 73.38 72.58 72.80 2,061,520 +0.13(+0.18%)
Oct 21, 2015 73.24 73.48 72.45 72.67 1,711,299 -0.49(-0.67%)
Oct 20, 2015 72.85 73.31 72.40 73.16 2,050,347 +0.31(+0.42%)
Oct 19, 2015 72.98 73.41 72.64 72.85 2,490,529 -0.14(-0.19%)
Oct 16, 2015 72.77 73.08 72.17 72.99 3,273,861 +0.45(+0.62%)
Oct 15, 2015 71.43 72.70 71.12 72.55 4,341,053 +1.45(+2.05%)
Oct 14, 2015 71.75 71.90 70.61 71.09 3,880,573 -0.48(-0.67%)
Oct 13, 2015 71.70 73.57 70.86 71.57 17,554,108 +6.47(+9.94%)
Oct 12, 2015 68.20 68.50 64.62 65.10 7,030,288 -2.36(-3.50%)
Oct 09, 2015 67.72 68.12 67.26 67.46 4,581,964 -0.32(-0.48%)
Oct 08, 2015 67.77 68.35 66.24 67.78 4,538,564 -0.17(-0.26%)
Oct 07, 2015 67.37 68.01 65.68 67.96 4,907,712 +1.01(+1.51%)
Oct 06, 2015 67.97 68.48 66.92 66.95 5,204,034 -2.70(-3.88%)
Oct 05, 2015 69.77 70.31 69.31 69.65 3,228,955 +0.35(+0.50%)
Oct 02, 2015 68.16 69.32 67.78 69.31 2,730,215 +0.50(+0.72%)
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.