Skip to main content

Molson Coors Brewing (NY: TAP )

55.57 -0.51 (-0.91%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 61.96 62.27 60.84 60.98 2,482,421 -1.08(-1.75%)
Feb 26, 2015 60.70 62.18 60.69 62.06 1,563,783 +1.25(+2.06%)
Feb 25, 2015 61.02 61.24 60.62 60.81 1,068,942 -0.39(-0.63%)
Feb 24, 2015 61.43 61.59 60.90 61.19 1,245,618 -0.18(-0.30%)
Feb 23, 2015 61.35 61.63 61.15 61.38 879,647 +0.14(+0.22%)
Feb 20, 2015 59.97 61.43 59.64 61.24 1,743,918 +0.92(+1.52%)
Feb 19, 2015 60.80 61.10 60.28 60.32 1,779,156 -0.62(-1.02%)
Feb 18, 2015 60.46 61.10 59.93 60.95 1,633,118 +0.29(+0.47%)
Feb 17, 2015 58.32 60.78 58.18 60.66 2,864,419 +2.46(+4.23%)
Feb 13, 2015 58.81 58.20 58.20 58.20 2,245,489 -0.77(-1.30%)
Feb 12, 2015 58.34 58.99 58.16 58.97 1,807,527 +0.62(+1.07%)
Feb 11, 2015 58.28 59.02 58.06 58.34 3,157,741 -0.17(-0.29%)
Feb 10, 2015 61.66 62.62 57.42 58.51 9,172,448 -2.50(-4.10%)
Feb 09, 2015 61.51 61.51 60.75 61.01 2,500,312 -0.66(-1.06%)
Feb 06, 2015 62.50 62.61 61.59 61.67 1,157,979 -0.84(-1.34%)
Feb 05, 2015 62.23 62.55 61.75 62.51 1,888,915 +0.43(+0.70%)
Feb 04, 2015 61.92 62.83 61.88 62.07 1,188,517 -0.14(-0.22%)
Feb 03, 2015 61.33 62.24 61.10 62.21 1,943,510 +1.29(+2.11%)
Feb 02, 2015 61.05 61.15 60.04 60.92 1,453,598 +0.24(+0.40%)
Jan 30, 2015 61.71 61.80 60.59 60.68 1,555,370 -1.68(-2.69%)
Jan 29, 2015 61.73 62.40 60.73 62.36 1,694,024 +0.66(+1.06%)
Jan 28, 2015 62.19 63.07 61.62 61.71 1,289,985 -0.27(-0.44%)
Jan 27, 2015 61.75 62.22 61.09 61.98 1,581,183 -0.50(-0.81%)
Jan 26, 2015 62.04 62.85 61.92 62.48 1,267,669 +0.07(+0.12%)
Jan 23, 2015 62.42 62.75 62.12 62.41 1,255,270 +0.00(+0.00%)
Jan 22, 2015 61.44 62.52 60.95 62.41 1,336,211 +1.14(+1.87%)
Jan 21, 2015 59.93 61.39 59.72 61.27 1,129,702 +1.14(+1.90%)
Jan 20, 2015 60.44 60.72 59.46 60.12 1,327,368 +0.14(+0.24%)
Jan 16, 2015 59.30 60.07 59.02 59.98 1,708,584 +0.39(+0.66%)
Jan 15, 2015 59.92 60.22 59.16 59.59 2,101,503 -0.34(-0.56%)
Jan 14, 2015 59.76 60.25 59.46 59.92 2,078,914 -0.95(-1.56%)
Jan 13, 2015 62.06 62.63 60.21 60.88 1,545,223 -0.63(-1.03%)
Jan 12, 2015 61.86 62.23 61.08 61.51 996,939 -0.50(-0.80%)
Jan 09, 2015 62.35 62.99 61.90 62.00 1,492,457 -0.12(-0.19%)
Jan 08, 2015 61.57 62.38 61.56 62.12 2,268,752 +1.86(+3.09%)
Jan 07, 2015 59.14 60.37 59.09 60.26 1,886,488 +1.87(+3.20%)
Jan 06, 2015 59.07 59.43 57.86 58.39 1,700,225 -0.28(-0.48%)
Jan 05, 2015 58.65 59.32 58.56 58.67 1,613,117 -0.36(-0.61%)
Jan 02, 2015 59.65 59.85 58.29 59.03 1,020,514 -0.53(-0.89%)
Dec 31, 2014 60.15 59.56 59.56 59.56 761,884 -0.30(-0.51%)
Dec 30, 2014 60.48 60.76 59.84 59.86 625,545 -0.94(-1.55%)
Dec 29, 2014 60.52 61.26 60.16 60.80 567,745 +0.14(+0.22%)
Dec 26, 2014 61.01 61.25 60.64 60.67 855,703 -0.27(-0.45%)
Dec 24, 2014 61.32 60.94 60.94 60.94 466,214 -0.45(-0.73%)
Dec 23, 2014 61.14 61.49 60.43 61.39 887,950 +0.65(+1.07%)
Dec 22, 2014 60.74 61.04 60.42 60.74 808,304 +0.07(+0.12%)
Dec 19, 2014 61.41 61.93 60.40 60.67 2,377,222 -0.59(-0.97%)
Dec 18, 2014 59.64 61.26 59.55 61.26 1,801,340 +2.39(+4.06%)
Dec 17, 2014 56.64 58.97 56.59 58.87 1,923,319 +2.15(+3.79%)
Dec 16, 2014 57.28 58.14 56.70 56.72 1,653,979 -0.86(-1.49%)
Dec 15, 2014 58.13 58.63 57.30 57.57 1,466,038 -0.26(-0.46%)
Dec 12, 2014 59.09 59.49 57.76 57.84 2,039,215 -1.93(-3.24%)
Dec 11, 2014 58.85 60.66 58.51 59.77 1,836,589 +1.13(+1.92%)
Dec 10, 2014 58.69 59.01 58.36 58.65 1,492,718 -0.18(-0.30%)
Dec 09, 2014 58.41 58.85 58.09 58.82 860,896 -0.20(-0.34%)
Dec 08, 2014 59.58 59.78 58.61 59.02 1,500,328 -0.86(-1.43%)
Dec 05, 2014 58.74 59.96 58.36 59.88 2,406,700 +1.33(+2.27%)
Dec 04, 2014 58.77 59.12 57.97 58.55 2,706,858 -0.34(-0.58%)
Dec 03, 2014 60.98 60.98 58.48 58.89 5,533,129 -2.29(-3.74%)
Dec 02, 2014 60.50 61.32 60.50 61.18 2,825,317 +0.56(+0.92%)
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.