Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 71.51 72.07 70.83 71.63 1,634,326 +0.50(+0.70%)
Oct 29, 2015 71.52 71.95 70.84 71.13 1,375,976 -0.39(-0.55%)
Oct 28, 2015 70.60 71.81 70.60 71.52 2,372,495 +1.02(+1.45%)
Oct 27, 2015 71.46 71.60 70.15 70.50 2,041,085 -1.24(-1.73%)
Oct 26, 2015 71.77 72.10 71.19 71.74 1,239,235 -0.20(-0.27%)
Oct 23, 2015 72.11 72.11 71.16 71.94 2,218,414 +0.33(+0.47%)
Oct 22, 2015 71.58 72.17 71.38 71.60 2,096,014 +0.13(+0.18%)
Oct 21, 2015 72.03 72.27 71.26 71.47 1,739,933 -0.48(-0.67%)
Oct 20, 2015 71.65 72.11 71.21 71.95 2,084,654 +0.30(+0.42%)
Oct 19, 2015 71.77 72.20 71.44 71.65 2,532,201 -0.14(-0.19%)
Oct 16, 2015 71.57 71.88 70.99 71.79 3,328,641 +0.44(+0.62%)
Oct 15, 2015 70.25 71.51 69.95 71.35 4,413,689 +1.43(+2.05%)
Oct 14, 2015 70.57 70.72 69.45 69.92 3,945,504 -0.47(-0.67%)
Oct 13, 2015 70.52 72.36 69.69 70.39 17,847,828 +6.37(+9.94%)
Oct 12, 2015 67.08 67.38 63.55 64.03 7,147,921 -2.33(-3.50%)
Oct 09, 2015 66.60 67.00 66.16 66.35 4,658,630 -0.32(-0.48%)
Oct 08, 2015 66.65 67.22 65.15 66.67 4,614,504 -0.17(-0.26%)
Oct 07, 2015 66.26 66.89 64.60 66.84 4,989,829 +0.99(+1.51%)
Oct 06, 2015 66.86 67.35 65.81 65.85 5,291,109 -2.66(-3.88%)
Oct 05, 2015 68.62 69.15 68.17 68.51 3,282,983 +0.34(+0.50%)
Oct 02, 2015 67.04 68.18 66.66 68.16 2,775,898 +0.49(+0.72%)
Oct 01, 2015 67.50 68.15 67.12 67.68 2,793,357 +0.18(+0.27%)
Sep 30, 2015 67.51 68.19 66.50 67.50 3,118,183 +0.83(+1.24%)
Sep 29, 2015 67.14 67.77 65.17 66.67 6,715,731 -0.32(-0.47%)
Sep 28, 2015 67.08 68.76 66.68 66.99 6,099,161 +0.07(+0.11%)
Sep 25, 2015 66.42 67.34 66.37 66.91 2,598,370 +0.97(+1.47%)
Sep 24, 2015 66.86 67.20 65.69 65.94 3,966,136 -1.37(-2.03%)
Sep 23, 2015 67.44 67.86 67.16 67.31 3,875,652 -0.08(-0.12%)
Sep 22, 2015 67.33 67.81 66.10 67.39 4,088,984 -0.63(-0.93%)
Sep 21, 2015 69.73 69.75 67.80 68.03 4,836,451 -0.58(-0.84%)
Sep 18, 2015 66.28 68.72 66.28 68.60 8,770,261 +1.45(+2.15%)
Sep 17, 2015 67.32 68.09 66.42 67.16 8,707,724 -0.31(-0.46%)
Sep 16, 2015 65.61 67.73 65.29 67.47 25,068,764 +8.41(+14.23%)
Sep 15, 2015 56.44 59.12 55.96 59.06 4,728,165 +2.89(+5.14%)
Sep 14, 2015 56.38 56.55 55.98 56.17 1,656,936 -0.21(-0.37%)
Sep 11, 2015 56.07 56.41 55.51 56.38 1,854,336 +0.07(+0.13%)
Sep 10, 2015 55.68 56.67 55.33 56.31 1,901,114 +0.67(+1.20%)
Sep 09, 2015 56.75 56.84 55.51 55.64 1,798,118 -0.69(-1.23%)
Sep 08, 2015 55.49 56.43 55.30 56.33 2,527,141 +1.64(+3.00%)
Sep 04, 2015 54.03 54.69 54.69 54.69 1,963,270 +0.25(+0.46%)
Sep 03, 2015 54.37 55.23 54.25 54.44 1,975,635 +0.13(+0.24%)
Sep 02, 2015 54.44 54.61 53.47 54.31 1,657,065 +0.41(+0.75%)
Sep 01, 2015 54.33 54.73 53.67 53.90 2,243,051 -1.46(-2.63%)
Aug 31, 2015 54.51 55.92 54.50 55.36 2,230,768 +0.77(+1.41%)
Aug 28, 2015 54.33 54.79 54.19 54.59 1,411,557 +0.03(+0.06%)
Aug 27, 2015 54.50 55.33 53.77 54.55 1,964,078 +0.34(+0.63%)
Aug 26, 2015 54.07 54.31 52.54 54.21 2,713,518 +1.21(+2.29%)
Aug 25, 2015 55.31 55.43 52.96 53.00 3,340,762 -1.05(-1.94%)
Aug 24, 2015 54.08 55.29 51.96 54.05 6,202,577 -2.85(-5.00%)
Aug 21, 2015 58.07 58.25 56.90 56.90 2,637,181 -1.63(-2.79%)
Aug 20, 2015 59.16 59.22 58.52 58.53 1,989,225 -1.15(-1.92%)
Aug 19, 2015 59.32 59.96 58.90 59.68 2,103,459 +0.11(+0.18%)
Aug 18, 2015 59.48 60.43 59.45 59.57 1,916,013 +0.03(+0.05%)
Aug 17, 2015 57.94 59.56 57.77 59.54 2,251,946 +1.30(+2.23%)
Aug 14, 2015 58.15 58.39 57.60 58.24 838,025 +0.01(+0.01%)
Aug 13, 2015 58.68 58.87 58.12 58.23 1,026,200 -0.50(-0.84%)
Aug 12, 2015 58.51 58.88 58.28 58.73 1,376,787 -0.24(-0.40%)
Aug 11, 2015 58.67 59.25 58.40 58.96 1,914,152 -0.19(-0.32%)
Aug 10, 2015 59.70 59.87 58.94 59.15 1,530,689 -0.20(-0.33%)
Aug 07, 2015 59.75 59.75 58.86 59.34 2,085,760 -0.63(-1.04%)
Aug 06, 2015 58.78 60.25 58.39 59.97 4,725,735 +2.72(+4.76%)
Aug 05, 2015 56.82 57.48 56.72 57.25 4,244,322 +0.67(+1.18%)
Aug 04, 2015 57.08 57.12 56.48 56.58 2,090,061 -0.48(-0.84%)
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.