Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 65.12 65.12 65.12 0 -0.07(-0.11%)
Mar 28, 2018 64.51 66.16 64.31 65.19 2,741,191 +1.02(+1.59%)
Mar 27, 2018 63.99 64.88 63.41 64.17 2,144,053 +0.28(+0.43%)
Mar 26, 2018 63.10 64.19 62.70 63.89 2,990,202 +1.51(+2.43%)
Mar 23, 2018 64.47 64.47 62.30 62.38 3,664,565 -1.93(-3.00%)
Mar 22, 2018 65.32 65.78 64.12 64.31 3,431,404 -1.44(-2.18%)
Mar 21, 2018 66.44 66.61 65.53 65.74 2,325,159 -0.72(-1.08%)
Mar 20, 2018 68.80 69.01 66.39 66.46 2,929,477 -2.24(-3.26%)
Mar 19, 2018 69.14 69.39 68.38 68.70 1,754,450 -0.62(-0.90%)
Mar 16, 2018 70.61 70.69 68.40 69.32 3,863,208 -1.05(-1.50%)
Mar 15, 2018 69.93 70.45 69.93 70.37 2,180,448 +0.27(+0.38%)
Mar 14, 2018 69.86 70.21 69.46 70.11 1,789,321 +0.55(+0.80%)
Mar 13, 2018 70.37 70.37 69.40 69.55 1,707,486 -0.43(-0.62%)
Mar 12, 2018 70.24 70.85 69.65 69.99 1,775,622 -0.11(-0.16%)
Mar 09, 2018 69.81 70.14 69.42 70.10 2,096,839 +0.47(+0.67%)
Mar 08, 2018 68.02 69.75 67.89 69.63 2,739,598 +1.98(+2.93%)
Mar 07, 2018 67.20 67.65 1,331,656 -0.46(-0.67%)
Mar 06, 2018 67.72 68.20 67.47 68.11 2,234,038 +0.66(+0.97%)
Mar 05, 2018 67.50 67.91 66.46 67.45 2,706,223 -0.27(-0.40%)
Mar 02, 2018 66.23 67.77 65.97 67.72 2,293,201 +1.65(+2.50%)
Mar 01, 2018 65.82 66.65 65.22 66.07 2,562,250 +0.51(+0.77%)
Feb 28, 2018 66.22 66.27 65.32 65.56 2,255,257 -0.28(-0.43%)
Feb 27, 2018 66.88 67.21 65.84 65.85 1,514,068 -1.16(-1.73%)
Feb 26, 2018 67.74 68.34 65.98 67.01 1,904,337 -0.63(-0.93%)
Feb 23, 2018 67.62 67.90 66.60 67.63 1,613,750 +0.18(+0.27%)
Feb 22, 2018 67.45 2,360,112 -0.26(-0.38%)
Feb 21, 2018 68.48 69.10 67.69 67.71 2,110,731 -0.86(-1.25%)
Feb 20, 2018 69.70 69.88 68.54 68.57 1,963,319 -1.48(-2.11%)
Feb 16, 2018 70.05 70.05 70.05 0 -0.23(-0.33%)
Feb 15, 2018 70.39 68.06 70.28 2,423,969 +1.11(+1.60%)
Feb 14, 2018 66.42 69.38 66.21 69.17 4,519,931 +4.08(+6.27%)
Feb 13, 2018 65.42 65.09 1,942,011 -0.06(-0.09%)
Feb 12, 2018 64.94 65.93 64.63 65.15 2,313,802 +1.34(+2.10%)
Feb 09, 2018 64.35 64.72 62.52 63.81 2,797,222 -0.26(-0.40%)
Feb 08, 2018 66.03 66.11 64.06 64.07 2,947,918 -1.42(-2.17%)
Feb 07, 2018 66.73 67.12 65.17 65.48 2,932,275 -1.56(-2.33%)
Feb 06, 2018 66.19 67.48 66.00 67.05 2,568,659 -0.28(-0.41%)
Feb 05, 2018 69.17 69.95 66.80 67.33 1,219,170 -2.37(-3.40%)
Feb 02, 2018 71.33 71.41 69.47 69.70 1,445,162 -2.14(-2.98%)
Feb 01, 2018 72.10 72.15 71.46 71.84 883,541 -0.40(-0.56%)
Jan 31, 2018 71.96 72.38 71.52 72.24 1,210,826 +0.46(+0.65%)
Jan 30, 2018 71.75 72.20 71.74 71.78 1,139,496 +0.00(+0.00%)
Jan 29, 2018 72.34 72.77 71.77 71.78 937,194 -0.78(-1.08%)
Jan 26, 2018 71.94 72.60 71.58 72.56 1,137,496 +0.52(+0.72%)
Jan 25, 2018 72.14 72.37 71.62 72.05 1,052,702 -0.09(-0.12%)
Jan 24, 2018 71.86 72.31 71.50 72.13 1,034,104 +0.54(+0.76%)
Jan 23, 2018 72.29 72.30 71.53 71.59 1,218,410 -0.69(-0.95%)
Jan 22, 2018 71.98 72.33 71.68 72.28 1,545,252 +0.25(+0.35%)
Jan 19, 2018 71.80 72.20 71.58 72.03 1,425,422 +0.45(+0.62%)
Jan 18, 2018 72.79 72.79 71.45 71.58 1,367,440 -1.23(-1.69%)
Jan 17, 2018 73.09 73.40 72.66 72.81 1,268,736 -0.03(-0.05%)
Jan 16, 2018 73.12 73.15 72.56 72.85 2,130,024 -0.14(-0.19%)
Jan 12, 2018 72.98 72.98 72.98 0 +0.34(+0.46%)
Jan 11, 2018 73.46 73.83 72.54 72.65 1,051,441 -0.62(-0.84%)
Jan 10, 2018 73.74 73.27 2,087,406 +1.36(+1.89%)
Jan 09, 2018 72.12 72.42 70.99 71.91 1,677,708 -0.16(-0.23%)
Jan 08, 2018 71.25 72.42 70.99 72.07 1,851,475 +0.77(+1.07%)
Jan 05, 2018 70.88 71.43 70.55 71.31 1,403,127 +0.80(+1.13%)
Jan 04, 2018 70.35 70.89 70.15 70.51 1,123,525 +0.47(+0.68%)
Jan 03, 2018 70.43 70.76 69.86 70.03 1,547,870 -0.68(-0.96%)
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.