Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 59.80 60.30 59.24 59.84 2,143,949 -0.23(-0.37%)
Mar 30, 2015 59.10 60.28 58.72 60.06 1,474,918 +1.18(+2.01%)
Mar 27, 2015 57.91 59.12 57.81 58.88 2,816,739 +0.86(+1.48%)
Mar 26, 2015 57.90 58.19 57.46 58.02 1,498,099 +0.15(+0.26%)
Mar 25, 2015 58.81 58.81 57.77 57.87 3,308,949 -0.84(-1.42%)
Mar 24, 2015 59.32 59.46 58.67 58.70 1,572,774 -0.56(-0.95%)
Mar 23, 2015 60.16 60.17 59.24 59.27 1,485,902 -0.67(-1.11%)
Mar 20, 2015 59.03 60.30 58.82 59.93 1,716,749 +1.14(+1.94%)
Mar 19, 2015 59.50 59.58 58.49 58.79 1,441,685 -0.80(-1.34%)
Mar 18, 2015 59.29 60.14 58.10 59.59 2,321,782 +0.27(+0.45%)
Mar 17, 2015 60.16 60.32 59.17 59.32 1,771,920 -1.23(-2.03%)
Mar 16, 2015 60.49 60.99 60.27 60.55 1,954,416 +0.23(+0.37%)
Mar 13, 2015 60.79 60.84 59.88 60.33 2,694,309 -0.49(-0.81%)
Mar 12, 2015 59.26 60.85 59.15 60.82 1,578,355 +1.60(+2.70%)
Mar 11, 2015 59.08 59.34 58.85 59.22 1,750,674 +0.21(+0.35%)
Mar 10, 2015 59.48 59.72 58.97 59.01 1,285,151 -1.12(-1.86%)
Mar 09, 2015 59.72 60.33 59.60 60.13 1,220,682 +0.47(+0.78%)
Mar 06, 2015 59.48 59.89 58.98 59.66 1,745,607 -0.17(-0.28%)
Mar 05, 2015 59.76 60.31 59.63 59.83 1,684,936 +0.11(+0.19%)
Mar 04, 2015 59.70 60.26 60.06 59.72 1,742,354 -0.35(-0.58%)
Mar 03, 2015 60.93 60.99 60.00 60.06 1,612,631 -0.95(-1.55%)
Mar 02, 2015 60.99 61.24 60.77 61.01 948,547 +0.02(+0.03%)
Feb 27, 2015 61.98 62.29 60.86 60.99 2,481,748 -1.09(-1.75%)
Feb 26, 2015 60.72 62.20 60.71 62.08 1,563,359 +1.25(+2.06%)
Feb 25, 2015 61.03 61.26 60.63 60.83 1,068,652 -0.39(-0.63%)
Feb 24, 2015 61.44 61.61 60.92 61.21 1,245,280 -0.18(-0.30%)
Feb 23, 2015 61.37 61.65 61.17 61.40 879,408 +0.14(+0.22%)
Feb 20, 2015 59.99 61.44 59.65 61.26 1,743,445 +0.92(+1.52%)
Feb 19, 2015 60.81 61.12 60.29 60.34 1,778,674 -0.62(-1.02%)
Feb 18, 2015 60.48 61.12 59.95 60.96 1,632,676 +0.29(+0.47%)
Feb 17, 2015 58.33 60.80 58.20 60.68 2,863,642 +2.46(+4.23%)
Feb 13, 2015 58.83 58.21 58.21 58.21 2,244,880 -0.77(-1.30%)
Feb 12, 2015 58.36 59.01 58.17 58.98 1,807,037 +0.62(+1.07%)
Feb 11, 2015 58.29 59.04 58.08 58.36 3,156,885 -0.17(-0.29%)
Feb 10, 2015 61.68 62.64 57.44 58.53 9,169,961 -2.50(-4.10%)
Feb 09, 2015 61.52 61.52 60.76 61.03 2,499,634 -0.66(-1.06%)
Feb 06, 2015 62.51 62.63 61.60 61.68 1,157,666 -0.84(-1.34%)
Feb 05, 2015 62.24 62.56 61.77 62.52 1,888,403 +0.43(+0.70%)
Feb 04, 2015 61.94 62.84 61.90 62.09 1,188,195 -0.14(-0.22%)
Feb 03, 2015 61.35 62.26 61.12 62.23 1,942,983 +1.29(+2.11%)
Feb 02, 2015 61.07 61.17 60.06 60.94 1,453,204 +0.24(+0.40%)
Jan 30, 2015 61.73 61.82 60.60 60.70 1,554,948 -1.68(-2.69%)
Jan 29, 2015 61.75 62.42 60.75 62.38 1,693,565 +0.66(+1.06%)
Jan 28, 2015 62.21 63.09 61.64 61.72 1,289,635 -0.27(-0.44%)
Jan 27, 2015 61.77 62.23 61.11 61.99 1,580,754 -0.50(-0.81%)
Jan 26, 2015 62.06 62.87 61.94 62.50 1,267,325 +0.07(+0.12%)
Jan 23, 2015 62.43 62.76 62.14 62.43 1,254,930 +0.00(+0.00%)
Jan 22, 2015 61.46 62.54 60.96 62.43 1,335,849 +1.14(+1.87%)
Jan 21, 2015 59.95 61.41 59.73 61.28 1,129,396 +1.14(+1.90%)
Jan 20, 2015 60.46 60.73 59.48 60.14 1,327,009 +0.14(+0.24%)
Jan 16, 2015 59.32 60.08 59.04 60.00 1,708,120 +0.39(+0.66%)
Jan 15, 2015 59.94 60.24 59.18 59.60 2,100,933 -0.34(-0.56%)
Jan 14, 2015 59.77 60.27 59.48 59.94 2,078,351 -0.95(-1.56%)
Jan 13, 2015 62.07 62.65 60.23 60.89 1,544,804 -0.63(-1.03%)
Jan 12, 2015 61.88 62.25 61.10 61.52 996,669 -0.50(-0.80%)
Jan 09, 2015 62.37 63.00 61.91 62.02 1,492,052 -0.12(-0.19%)
Jan 08, 2015 61.59 62.39 61.58 62.14 2,268,137 +1.86(+3.09%)
Jan 07, 2015 59.16 60.39 59.11 60.28 1,885,977 +1.87(+3.20%)
Jan 06, 2015 59.09 59.44 57.88 58.41 1,699,764 -0.28(-0.48%)
Jan 05, 2015 58.67 59.33 58.58 58.69 1,612,680 -0.36(-0.61%)
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.