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 (%)
Dec 30, 2016 82.18 82.18 82.18 0 -0.60(-0.72%)
Dec 29, 2016 82.16 82.85 82.09 82.78 739,641 +0.90(+1.09%)
Dec 28, 2016 82.21 82.41 81.64 81.88 674,015 -0.45(-0.54%)
Dec 27, 2016 82.49 82.79 82.19 82.33 711,570 -0.21(-0.26%)
Dec 23, 2016 82.54 82.54 82.54 0 +0.76(+0.93%)
Dec 22, 2016 81.86 82.22 81.15 81.78 810,264 -0.40(-0.48%)
Dec 21, 2016 81.38 82.36 81.26 82.18 1,328,861 +1.10(+1.35%)
Dec 20, 2016 82.20 82.41 80.62 81.08 1,811,363 -1.33(-1.62%)
Dec 19, 2016 82.92 83.20 81.92 82.41 1,355,127 -0.22(-0.27%)
Dec 16, 2016 82.55 83.17 81.92 82.63 2,438,010 +0.31(+0.38%)
Dec 15, 2016 82.57 83.30 82.24 82.32 2,199,180 -1.11(-1.34%)
Dec 14, 2016 84.41 84.66 82.94 83.44 1,951,994 -0.87(-1.03%)
Dec 13, 2016 84.57 84.81 84.05 84.31 1,969,735 +0.36(+0.43%)
Dec 12, 2016 83.38 84.29 83.35 83.94 2,081,257 +0.30(+0.36%)
Dec 09, 2016 83.12 83.68 82.94 83.64 1,344,868 +0.79(+0.95%)
Dec 08, 2016 81.83 83.11 81.33 82.85 1,897,023 +0.83(+1.01%)
Dec 07, 2016 80.77 82.25 80.46 82.03 2,523,005 +1.39(+1.73%)
Dec 06, 2016 80.67 80.82 80.10 80.63 1,758,678 -0.04(-0.05%)
Dec 05, 2016 80.76 81.68 80.42 80.67 2,051,831 -0.08(-0.10%)
Dec 02, 2016 80.19 80.94 80.01 80.76 2,126,747 +0.82(+1.02%)
Dec 01, 2016 82.53 82.97 79.47 79.94 3,806,530 -2.85(-3.44%)
Nov 30, 2016 84.15 84.66 82.79 82.79 2,154,370 -1.71(-2.02%)
Nov 29, 2016 84.15 84.88 84.04 84.49 1,460,189 +0.19(+0.22%)
Nov 28, 2016 83.89 84.63 83.43 84.31 1,807,205 +0.42(+0.50%)
Nov 25, 2016 83.12 84.75 82.77 83.88 852,443 +0.71(+0.86%)
Nov 23, 2016 83.17 83.17 83.17 0 -0.92(-1.09%)
Nov 22, 2016 83.13 84.39 82.81 84.09 2,237,699 +1.20(+1.45%)
Nov 21, 2016 81.44 83.23 81.64 82.88 1,675,252 +1.45(+1.78%)
Nov 18, 2016 81.82 82.27 81.20 81.44 1,760,404 -0.93(-1.13%)
Nov 17, 2016 81.87 82.42 81.79 82.37 1,305,595 +0.36(+0.44%)
Nov 16, 2016 81.97 82.35 81.07 82.01 1,449,515 -0.18(-0.21%)
Nov 15, 2016 81.68 82.55 81.64 82.19 2,120,178 +0.76(+0.93%)
Nov 14, 2016 83.09 83.10 80.81 81.43 3,422,765 -1.88(-2.25%)
Nov 11, 2016 83.63 83.96 82.61 83.30 1,991,487 -0.51(-0.61%)
Nov 10, 2016 85.89 86.32 82.60 83.82 5,428,630 -2.88(-3.33%)
Nov 09, 2016 86.72 87.99 86.37 86.70 2,766,677 -2.35(-2.64%)
Nov 08, 2016 87.90 89.44 87.88 89.05 2,162,885 +0.74(+0.84%)
Nov 07, 2016 87.41 88.41 87.35 88.31 2,128,177 +1.84(+2.13%)
Nov 04, 2016 86.93 87.47 86.31 86.47 1,722,297 -0.18(-0.20%)
Nov 03, 2016 87.45 87.65 85.70 86.64 2,281,430 -0.53(-0.61%)
Nov 02, 2016 88.21 88.47 87.09 87.17 2,927,383 -1.40(-1.58%)
Nov 01, 2016 86.37 91.98 85.62 88.57 8,177,620 +1.26(+1.44%)
Oct 31, 2016 87.88 88.49 87.05 87.31 2,659,121 -0.57(-0.65%)
Oct 28, 2016 87.48 88.67 86.89 87.88 2,310,352 -0.31(-0.35%)
Oct 27, 2016 89.67 89.84 88.11 88.19 2,260,809 -1.05(-1.18%)
Oct 26, 2016 90.83 90.83 89.22 89.24 1,712,171 -1.67(-1.84%)
Oct 25, 2016 91.05 91.41 90.65 90.91 2,434,237 -0.17(-0.18%)
Oct 24, 2016 91.49 91.67 90.76 91.08 1,452,413 -0.28(-0.30%)
Oct 21, 2016 91.17 91.42 90.50 91.36 2,096,300 +0.08(+0.09%)
Oct 20, 2016 92.24 92.57 90.97 91.28 2,288,401 -0.47(-0.51%)
Oct 19, 2016 92.51 92.92 91.71 91.75 1,996,521 -0.86(-0.93%)
Oct 18, 2016 93.44 93.44 92.54 92.61 1,367,999 -0.24(-0.25%)
Oct 17, 2016 93.77 94.18 92.77 92.84 1,348,958 -0.72(-0.77%)
Oct 14, 2016 93.58 94.35 93.37 93.56 2,006,330 +0.50(+0.54%)
Oct 13, 2016 92.91 93.43 92.34 93.06 1,802,065 +0.34(+0.36%)
Oct 12, 2016 92.38 92.92 92.10 92.72 1,505,213 +0.34(+0.37%)
Oct 11, 2016 92.56 92.68 91.36 92.38 2,472,105 +0.01(+0.01%)
Oct 10, 2016 91.35 93.07 91.35 92.37 2,141,755 +1.83(+2.03%)
Oct 07, 2016 90.83 91.09 89.53 90.54 1,435,884 -0.07(-0.07%)
Oct 06, 2016 90.24 90.94 90.07 90.60 1,277,335 -0.04(-0.05%)
Oct 05, 2016 90.81 91.15 90.41 90.65 1,832,327 -0.03(-0.04%)
Oct 04, 2016 91.64 92.24 90.51 90.68 1,997,714 -0.72(-0.79%)
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.