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 (%)
Dec 30, 2016 80.83 80.83 80.83 0 -0.59(-0.72%)
Dec 29, 2016 80.81 81.48 80.74 81.42 752,017 +0.88(+1.09%)
Dec 28, 2016 80.86 81.05 80.29 80.53 685,293 -0.44(-0.54%)
Dec 27, 2016 81.13 81.43 80.84 80.98 723,476 -0.21(-0.26%)
Dec 23, 2016 81.18 81.18 81.18 0 +0.75(+0.93%)
Dec 22, 2016 80.51 80.87 79.81 80.44 823,822 -0.39(-0.48%)
Dec 21, 2016 80.04 81.00 79.92 80.83 1,351,096 +1.08(+1.35%)
Dec 20, 2016 80.85 81.06 79.30 79.75 1,841,672 -1.31(-1.62%)
Dec 19, 2016 81.56 81.83 80.57 81.06 1,377,802 -0.22(-0.27%)
Dec 16, 2016 81.19 81.81 80.58 81.27 2,478,803 +0.31(+0.38%)
Dec 15, 2016 81.21 81.93 80.88 80.97 2,235,977 -1.10(-1.34%)
Dec 14, 2016 83.02 83.27 81.57 82.06 1,984,655 -0.86(-1.03%)
Dec 13, 2016 83.18 83.42 82.67 82.92 2,002,693 +0.36(+0.43%)
Dec 12, 2016 82.00 82.90 81.98 82.56 2,116,081 +0.30(+0.36%)
Dec 09, 2016 81.76 82.30 81.57 82.26 1,367,371 +0.77(+0.95%)
Dec 08, 2016 80.48 81.74 80.00 81.49 1,928,764 +0.81(+1.01%)
Dec 07, 2016 79.44 80.89 79.14 80.68 2,565,221 +1.37(+1.73%)
Dec 06, 2016 79.34 79.49 78.78 79.31 1,788,104 -0.04(-0.05%)
Dec 05, 2016 79.43 80.34 79.10 79.35 2,086,163 -0.08(-0.10%)
Dec 02, 2016 78.87 79.61 78.69 79.43 2,162,332 +0.81(+1.02%)
Dec 01, 2016 81.17 81.61 78.16 78.62 3,870,222 -2.80(-3.44%)
Nov 30, 2016 82.76 83.27 81.42 81.42 2,190,418 -1.68(-2.02%)
Nov 29, 2016 82.77 83.48 82.66 83.10 1,484,621 +0.18(+0.22%)
Nov 28, 2016 82.51 83.23 82.05 82.92 1,837,443 +0.42(+0.50%)
Nov 25, 2016 81.75 83.36 81.40 82.50 866,707 +0.70(+0.86%)
Nov 23, 2016 81.80 81.80 81.80 0 -0.90(-1.09%)
Nov 22, 2016 81.76 83.00 81.44 82.70 2,275,141 +1.18(+1.45%)
Nov 21, 2016 80.10 81.86 80.29 81.52 1,703,283 +1.42(+1.78%)
Nov 18, 2016 80.48 80.92 79.86 80.10 1,789,860 -0.92(-1.13%)
Nov 17, 2016 80.53 81.06 80.44 81.01 1,327,441 +0.36(+0.44%)
Nov 16, 2016 80.62 81.00 79.74 80.66 1,473,768 -0.17(-0.21%)
Nov 15, 2016 80.34 81.19 80.29 80.83 2,155,653 +0.74(+0.93%)
Nov 14, 2016 81.73 81.73 79.48 80.09 3,480,036 -1.84(-2.25%)
Nov 11, 2016 82.26 82.58 81.25 81.93 2,024,810 -0.50(-0.61%)
Nov 10, 2016 84.48 84.90 81.24 82.44 5,519,463 -2.84(-3.33%)
Nov 09, 2016 85.29 86.54 84.95 85.27 2,812,970 -2.31(-2.64%)
Nov 08, 2016 86.45 87.97 86.43 87.58 2,199,075 +0.73(+0.84%)
Nov 07, 2016 85.97 86.95 85.91 86.85 2,163,786 +1.81(+2.13%)
Nov 04, 2016 85.50 86.03 84.89 85.04 1,751,115 -0.17(-0.20%)
Nov 03, 2016 86.01 86.21 84.29 85.22 2,319,603 -0.52(-0.61%)
Nov 02, 2016 86.76 87.01 85.66 85.74 2,976,365 -1.37(-1.58%)
Nov 01, 2016 84.95 90.47 84.22 87.11 8,314,450 +1.24(+1.44%)
Oct 31, 2016 86.43 87.04 85.62 85.87 2,703,614 -0.56(-0.65%)
Oct 28, 2016 86.04 87.21 85.46 86.43 2,349,009 -0.31(-0.35%)
Oct 27, 2016 88.19 88.36 86.66 86.74 2,298,637 -1.03(-1.18%)
Oct 26, 2016 89.34 89.34 87.76 87.77 1,740,820 -1.65(-1.84%)
Oct 25, 2016 89.55 89.91 89.15 89.42 2,474,968 -0.17(-0.18%)
Oct 24, 2016 89.98 90.16 89.27 89.58 1,476,716 -0.27(-0.30%)
Oct 21, 2016 89.67 89.92 89.01 89.86 2,131,376 +0.08(+0.09%)
Oct 20, 2016 90.73 91.05 89.48 89.77 2,326,691 -0.46(-0.51%)
Oct 19, 2016 90.99 91.40 90.20 90.24 2,029,927 -0.84(-0.93%)
Oct 18, 2016 91.90 91.90 91.02 91.08 1,390,888 -0.23(-0.25%)
Oct 17, 2016 92.23 92.63 91.25 91.31 1,371,529 -0.71(-0.77%)
Oct 14, 2016 92.04 92.80 91.83 92.02 2,039,900 +0.50(+0.54%)
Oct 13, 2016 91.38 91.89 90.82 91.53 1,832,218 +0.33(+0.36%)
Oct 12, 2016 90.86 91.40 90.58 91.20 1,530,399 +0.34(+0.37%)
Oct 11, 2016 91.04 91.16 89.86 90.86 2,513,469 +0.01(+0.01%)
Oct 10, 2016 89.85 91.54 89.85 90.85 2,177,592 +1.80(+2.03%)
Oct 07, 2016 89.34 89.59 88.05 89.05 1,459,909 -0.07(-0.07%)
Oct 06, 2016 88.76 89.44 88.59 89.11 1,298,708 -0.04(-0.05%)
Oct 05, 2016 89.31 89.65 88.92 89.15 1,862,986 -0.03(-0.04%)
Oct 04, 2016 90.13 90.72 89.02 89.19 2,031,141 -0.71(-0.79%)
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.