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 (%)
Sep 30, 2015 68.64 69.33 67.61 68.63 3,066,867 +0.84(+1.24%)
Sep 29, 2015 68.26 68.90 66.26 67.78 6,605,211 -0.32(-0.47%)
Sep 28, 2015 68.20 69.91 67.79 68.11 5,998,787 +0.07(+0.11%)
Sep 25, 2015 67.54 68.47 67.48 68.03 2,555,609 +0.98(+1.47%)
Sep 24, 2015 67.98 68.32 66.79 67.05 3,900,866 -1.39(-2.03%)
Sep 23, 2015 68.57 68.99 68.29 68.44 3,811,870 -0.08(-0.12%)
Sep 22, 2015 68.45 68.95 67.21 68.52 4,021,692 -0.64(-0.93%)
Sep 21, 2015 70.89 70.92 68.93 69.16 4,756,858 -0.59(-0.84%)
Sep 18, 2015 67.39 69.87 67.39 69.75 8,625,930 +1.47(+2.15%)
Sep 17, 2015 68.45 69.23 67.54 68.28 8,564,421 -0.31(-0.46%)
Sep 16, 2015 66.71 68.86 66.38 68.59 24,656,210 +8.55(+14.23%)
Sep 15, 2015 57.38 60.10 56.90 60.05 4,650,354 +2.93(+5.14%)
Sep 14, 2015 57.33 57.49 56.91 57.11 1,629,668 -0.21(-0.37%)
Sep 11, 2015 57.01 57.35 56.44 57.33 1,823,819 +0.07(+0.13%)
Sep 10, 2015 56.62 57.62 56.25 57.25 1,869,827 +0.68(+1.20%)
Sep 09, 2015 57.70 57.79 56.43 56.57 1,768,526 -0.70(-1.23%)
Sep 08, 2015 56.42 57.38 56.23 57.28 2,485,552 +1.67(+3.00%)
Sep 04, 2015 54.94 55.61 55.61 55.61 1,930,960 +0.26(+0.46%)
Sep 03, 2015 55.28 56.15 55.15 55.35 1,943,122 +0.13(+0.24%)
Sep 02, 2015 55.35 55.53 54.37 55.22 1,629,795 +0.41(+0.75%)
Sep 01, 2015 55.24 55.65 54.57 54.81 2,206,138 -1.48(-2.63%)
Aug 31, 2015 55.43 56.85 55.41 56.29 2,194,056 +0.79(+1.41%)
Aug 28, 2015 55.24 55.71 55.10 55.50 1,388,327 +0.03(+0.06%)
Aug 27, 2015 55.41 56.25 54.67 55.47 1,931,755 +0.35(+0.63%)
Aug 26, 2015 54.97 55.22 53.42 55.12 2,668,862 +1.23(+2.29%)
Aug 25, 2015 56.24 56.36 53.85 53.89 3,285,783 -1.07(-1.94%)
Aug 24, 2015 54.99 56.21 52.83 54.95 6,100,502 -2.89(-5.00%)
Aug 21, 2015 59.05 59.22 57.85 57.85 2,593,781 -1.66(-2.79%)
Aug 20, 2015 60.15 60.21 59.50 59.51 1,956,488 -1.17(-1.92%)
Aug 19, 2015 60.31 60.96 59.89 60.67 2,068,842 +0.11(+0.18%)
Aug 18, 2015 60.48 61.44 60.44 60.57 1,884,482 +0.03(+0.05%)
Aug 17, 2015 58.91 60.56 58.74 60.53 2,214,886 +1.32(+2.23%)
Aug 14, 2015 59.12 59.37 58.56 59.21 824,234 +0.01(+0.01%)
Aug 13, 2015 59.66 59.86 59.09 59.20 1,009,312 -0.50(-0.84%)
Aug 12, 2015 59.48 59.86 59.26 59.71 1,354,129 -0.24(-0.40%)
Aug 11, 2015 59.65 60.25 59.37 59.95 1,882,651 -0.19(-0.32%)
Aug 10, 2015 60.70 60.87 59.92 60.14 1,505,498 -0.20(-0.33%)
Aug 07, 2015 60.75 60.75 59.84 60.34 2,051,434 -0.64(-1.04%)
Aug 06, 2015 59.77 61.25 59.37 60.97 4,647,964 +2.77(+4.76%)
Aug 05, 2015 57.77 58.44 57.67 58.20 4,174,473 +0.68(+1.18%)
Aug 04, 2015 58.04 58.07 57.43 57.53 2,055,665 -0.49(-0.84%)
Aug 03, 2015 58.78 58.98 57.59 58.01 2,000,226 -0.79(-1.35%)
Jul 31, 2015 58.03 58.86 57.77 58.81 1,787,923 +0.88(+1.53%)
Jul 30, 2015 57.51 58.01 57.10 57.92 1,448,828 +0.02(+0.04%)
Jul 29, 2015 57.53 58.03 57.12 57.90 2,772,160 +0.94(+1.65%)
Jul 28, 2015 57.23 57.25 56.40 56.96 1,627,100 -0.19(-0.33%)
Jul 27, 2015 57.13 57.28 56.35 57.14 1,708,643 -0.38(-0.66%)
Jul 24, 2015 58.23 58.35 57.26 57.52 871,131 -0.67(-1.16%)
Jul 23, 2015 58.56 58.56 58.10 58.20 1,417,411 -0.44(-0.76%)
Jul 22, 2015 58.57 59.12 58.48 58.64 900,508 +0.03(+0.06%)
Jul 21, 2015 58.95 59.45 58.38 58.61 835,301 -0.33(-0.56%)
Jul 20, 2015 58.84 59.21 58.71 58.94 1,008,710 +0.06(+0.10%)
Jul 17, 2015 59.00 59.31 58.62 58.88 2,328,266 -0.44(-0.73%)
Jul 16, 2015 59.33 59.48 59.15 59.31 954,846 +0.41(+0.70%)
Jul 15, 2015 58.98 59.23 58.49 58.90 1,308,185 +0.03(+0.06%)
Jul 14, 2015 59.35 59.35 58.67 58.87 1,353,856 -0.44(-0.73%)
Jul 13, 2015 58.67 59.48 58.45 59.31 2,043,788 +0.89(+1.52%)
Jul 10, 2015 59.19 59.40 58.19 58.42 1,110,939 -0.08(-0.14%)
Jul 09, 2015 58.48 58.93 58.06 58.50 2,432,731 +0.90(+1.57%)
Jul 08, 2015 57.77 58.48 57.35 57.60 2,275,121 -0.06(-0.10%)
Jul 07, 2015 57.02 57.81 56.29 57.65 1,606,980 +0.61(+1.07%)
Jul 06, 2015 57.03 57.17 56.70 57.05 2,076,562 -0.53(-0.91%)
Jul 02, 2015 57.55 57.57 57.57 57.57 1,282,514 -0.16(-0.27%)
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.