Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 45.59 45.75 45.24 45.47 1,149,422 -0.06(-0.14%)
Feb 27, 2014 45.37 45.67 45.30 45.54 951,154 +0.18(+0.41%)
Feb 26, 2014 45.71 45.83 45.31 45.35 875,629 -0.16(-0.35%)
Feb 25, 2014 45.58 45.70 45.29 45.51 954,484 -0.02(-0.03%)
Feb 24, 2014 45.44 45.75 45.15 45.53 1,726,701 +0.53(+1.18%)
Feb 21, 2014 44.63 45.09 44.46 45.00 1,203,301 +0.37(+0.84%)
Feb 20, 2014 44.60 44.85 44.25 44.62 1,820,610 +0.01(+0.02%)
Feb 19, 2014 44.30 45.12 44.20 44.62 1,738,347 +0.31(+0.70%)
Feb 18, 2014 43.43 44.39 43.42 44.31 1,841,189 +0.56(+1.29%)
Feb 14, 2014 43.42 43.74 43.74 43.74 1,562,490 +0.39(+0.90%)
Feb 13, 2014 41.88 43.47 41.88 43.35 1,663,407 +1.14(+2.69%)
Feb 12, 2014 42.52 42.64 42.14 42.22 1,727,741 -0.15(-0.36%)
Feb 11, 2014 41.75 42.43 41.67 42.37 951,822 +0.61(+1.47%)
Feb 10, 2014 41.79 41.88 41.35 41.75 911,919 +0.09(+0.21%)
Feb 07, 2014 41.32 41.69 41.21 41.67 725,053 +0.59(+1.43%)
Feb 06, 2014 40.93 41.16 40.87 41.08 960,009 +0.28(+0.68%)
Feb 05, 2014 40.78 40.91 40.47 40.80 995,363 -0.13(-0.31%)
Feb 04, 2014 41.16 41.34 40.77 40.93 1,681,790 +0.02(+0.04%)
Feb 03, 2014 41.82 41.85 40.91 40.91 1,662,158 -0.94(-2.24%)
Jan 31, 2014 42.10 42.29 41.78 41.85 1,347,682 -0.93(-2.17%)
Jan 30, 2014 42.72 42.92 42.50 42.78 970,445 +0.32(+0.75%)
Jan 29, 2014 43.09 43.09 42.24 42.46 1,429,122 -1.03(-2.36%)
Jan 28, 2014 43.15 43.59 42.99 43.49 1,096,182 +0.37(+0.85%)
Jan 27, 2014 42.65 43.38 42.64 43.12 1,309,230 +0.33(+0.78%)
Jan 24, 2014 43.11 43.28 42.79 42.79 1,138,293 -0.50(-1.16%)
Jan 23, 2014 43.68 43.81 43.22 43.29 1,254,375 -0.72(-1.63%)
Jan 22, 2014 43.88 44.39 43.81 44.00 1,518,961 +0.19(+0.44%)
Jan 21, 2014 44.21 44.49 43.61 43.81 1,908,533 -0.37(-0.85%)
Jan 17, 2014 44.62 44.19 44.19 44.19 1,470,793 -0.45(-1.02%)
Jan 16, 2014 44.57 44.85 44.34 44.64 1,349,356 -0.06(-0.14%)
Jan 15, 2014 45.05 45.05 44.56 44.70 1,522,840 -0.35(-0.78%)
Jan 14, 2014 44.49 45.15 44.45 45.05 1,532,456 +0.58(+1.31%)
Jan 13, 2014 44.54 45.46 44.31 44.47 2,466,682 -0.11(-0.25%)
Jan 10, 2014 44.07 44.70 44.04 44.58 1,459,665 +0.62(+1.41%)
Jan 09, 2014 44.04 44.08 43.80 43.96 880,629 +0.06(+0.14%)
Jan 08, 2014 44.12 44.25 43.81 43.90 1,182,336 -0.10(-0.23%)
Jan 07, 2014 43.73 44.23 43.57 44.00 1,770,060 +0.44(+1.00%)
Jan 06, 2014 43.84 43.88 43.38 43.57 1,111,681 -0.17(-0.38%)
Jan 03, 2014 44.01 44.08 43.51 43.73 1,009,519 -0.17(-0.38%)
Jan 02, 2014 44.48 44.56 43.61 43.90 1,700,885 -0.74(-1.66%)
Dec 31, 2013 44.53 44.64 44.64 44.64 692,567 +0.31(+0.70%)
Dec 30, 2013 44.28 44.50 44.00 44.33 557,441 +0.00(+0.00%)
Dec 27, 2013 43.85 44.36 43.84 44.33 766,719 +0.29(+0.67%)
Dec 26, 2013 43.80 44.09 43.49 44.04 375,310 +0.28(+0.64%)
Dec 24, 2013 43.78 43.95 43.53 43.76 172,223 +0.08(+0.18%)
Dec 23, 2013 43.93 43.98 43.53 43.68 694,080 +0.00(+0.00%)
Dec 20, 2013 43.81 43.97 43.54 43.68 1,085,279 -0.02(-0.05%)
Dec 19, 2013 43.98 44.04 43.42 43.70 866,904 -0.33(-0.76%)
Dec 18, 2013 42.84 44.07 42.67 44.04 1,387,593 +1.27(+2.97%)
Dec 17, 2013 42.75 42.90 42.44 42.76 928,718 +0.03(+0.07%)
Dec 16, 2013 42.53 42.99 42.42 42.73 1,113,956 +0.45(+1.05%)
Dec 13, 2013 42.60 42.70 41.97 42.29 825,380 -0.18(-0.43%)
Dec 12, 2013 43.01 43.07 42.36 42.47 979,077 -0.70(-1.62%)
Dec 11, 2013 43.57 43.73 43.09 43.17 957,122 -0.32(-0.73%)
Dec 10, 2013 43.61 43.82 43.19 43.49 932,840 -0.29(-0.65%)
Dec 09, 2013 43.78 44.04 43.59 43.77 803,706 +0.08(+0.18%)
Dec 06, 2013 43.27 43.71 43.09 43.69 1,096,868 +0.76(+1.76%)
Dec 05, 2013 42.99 43.99 42.58 42.94 2,455,774 -0.26(-0.61%)
Dec 04, 2013 42.55 43.38 42.45 43.20 2,283,108 +0.33(+0.76%)
Dec 03, 2013 41.71 42.91 41.78 42.88 1,913,593 +1.10(+2.63%)
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.