Skip to main content

Molson Coors Brewing (NY: TAP )

55.51 -0.57 (-1.03%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 78.35 79.27 77.97 78.47 1,676,171 -0.03(-0.04%)
Apr 28, 2016 77.97 78.75 77.90 78.50 1,426,596 -0.11(-0.15%)
Apr 27, 2016 78.87 79.30 77.95 78.62 1,433,515 -0.16(-0.20%)
Apr 26, 2016 79.46 79.46 78.58 78.77 1,194,662 -0.36(-0.46%)
Apr 25, 2016 78.47 79.18 77.89 79.13 1,201,147 +0.66(+0.85%)
Apr 22, 2016 78.03 78.57 77.21 78.47 1,234,300 +0.09(+0.12%)
Apr 21, 2016 79.05 79.27 78.05 78.38 1,485,309 -1.03(-1.30%)
Apr 20, 2016 79.95 80.13 79.22 79.41 1,057,593 -0.80(-0.99%)
Apr 19, 2016 79.72 80.64 79.35 80.21 1,787,359 +0.88(+1.11%)
Apr 18, 2016 79.17 79.54 78.77 79.33 1,147,201 -0.16(-0.21%)
Apr 15, 2016 78.77 79.53 78.16 79.49 2,203,337 +0.94(+1.20%)
Apr 14, 2016 76.18 79.11 75.87 78.55 3,534,920 +2.31(+3.02%)
Apr 13, 2016 76.58 76.67 75.92 76.25 1,220,186 +0.04(+0.05%)
Apr 12, 2016 76.09 76.61 75.79 76.20 1,613,791 +0.02(+0.02%)
Apr 11, 2016 76.64 77.05 76.11 76.19 1,185,099 -0.22(-0.29%)
Apr 08, 2016 75.03 76.51 74.81 76.41 2,227,404 +0.67(+0.89%)
Apr 07, 2016 76.24 76.52 75.39 75.74 1,706,948 -1.39(-1.80%)
Apr 06, 2016 77.19 77.38 76.31 77.12 2,012,542 +0.01(+0.01%)
Apr 05, 2016 78.05 78.16 76.76 77.12 1,821,314 -1.67(-2.11%)
Apr 04, 2016 79.36 79.80 78.51 78.78 1,706,565 -0.77(-0.97%)
Apr 01, 2016 78.33 79.62 78.19 79.55 1,632,560 +0.63(+0.80%)
Mar 31, 2016 78.69 79.54 78.44 78.92 1,864,695 +0.09(+0.11%)
Mar 30, 2016 79.39 79.59 78.70 78.83 1,107,357 -0.03(-0.04%)
Mar 29, 2016 77.99 78.87 77.85 78.86 1,474,761 +0.58(+0.74%)
Mar 28, 2016 78.20 78.94 77.90 78.28 1,224,915 +0.07(+0.09%)
Mar 24, 2016 77.65 78.21 78.21 78.21 1,497,167 -0.17(-0.22%)
Mar 23, 2016 77.81 78.53 77.42 78.38 2,060,217 +0.57(+0.73%)
Mar 22, 2016 76.77 77.89 76.38 77.81 1,724,753 +1.07(+1.40%)
Mar 21, 2016 76.89 76.93 75.99 76.74 1,375,298 +0.05(+0.06%)
Mar 18, 2016 77.48 77.53 76.41 76.69 2,974,737 -0.80(-1.03%)
Mar 17, 2016 76.61 77.63 76.61 77.48 1,418,209 +1.02(+1.33%)
Mar 16, 2016 75.70 76.62 75.41 76.47 1,530,293 +0.32(+0.42%)
Mar 15, 2016 75.78 76.27 75.50 76.15 1,328,960 +0.25(+0.32%)
Mar 14, 2016 75.63 76.06 74.12 75.90 1,621,536 +0.03(+0.04%)
Mar 11, 2016 75.48 76.11 74.77 75.87 2,408,160 +0.53(+0.71%)
Mar 10, 2016 74.49 75.42 74.12 75.33 2,054,283 +1.17(+1.58%)
Mar 09, 2016 72.70 74.28 72.41 74.16 1,700,255 +1.62(+2.24%)
Mar 08, 2016 72.86 73.16 72.24 72.54 1,180,998 -0.76(-1.04%)
Mar 07, 2016 73.81 74.38 73.04 73.30 1,847,707 -0.73(-0.99%)
Mar 04, 2016 73.02 74.04 72.87 74.03 2,531,561 +1.38(+1.90%)
Mar 03, 2016 70.90 72.65 70.67 72.65 2,210,289 +1.90(+2.69%)
Mar 02, 2016 70.36 70.77 69.77 70.75 1,821,404 +0.07(+0.10%)
Mar 01, 2016 70.31 71.03 69.90 70.67 1,595,283 +1.04(+1.49%)
Feb 29, 2016 69.54 70.59 69.37 69.64 3,481,156 +0.07(+0.09%)
Feb 26, 2016 70.73 70.95 69.44 69.57 1,500,595 -1.18(-1.66%)
Feb 25, 2016 70.07 70.76 69.57 70.75 1,308,216 +0.40(+0.57%)
Feb 24, 2016 69.53 70.45 69.12 70.35 1,478,117 +0.44(+0.63%)
Feb 23, 2016 70.58 71.39 69.60 69.91 2,081,583 -1.00(-1.42%)
Feb 22, 2016 69.87 71.04 69.91 70.91 1,845,007 +1.05(+1.50%)
Feb 19, 2016 69.20 69.91 68.80 69.87 1,694,206 +0.67(+0.97%)
Feb 18, 2016 70.23 70.31 69.14 69.20 2,631,815 -1.23(-1.75%)
Feb 17, 2016 69.65 70.66 69.20 70.43 2,404,082 +1.29(+1.87%)
Feb 16, 2016 69.65 69.65 68.16 69.14 2,922,785 +0.42(+0.62%)
Feb 12, 2016 68.19 68.71 68.71 68.71 2,518,776 +0.42(+0.61%)
Feb 11, 2016 67.60 68.76 65.97 68.30 3,665,106 -0.45(-0.65%)
Feb 10, 2016 69.03 69.61 68.67 68.75 2,289,200 +0.25(+0.37%)
Feb 09, 2016 68.30 69.66 67.81 68.49 4,094,476 -0.02(-0.04%)
Feb 08, 2016 70.23 70.38 68.44 68.52 6,646,112 -2.49(-3.51%)
Feb 05, 2016 71.32 71.65 70.30 71.01 3,571,925 -0.56(-0.78%)
Feb 04, 2016 73.47 73.47 70.96 71.56 3,764,058 -1.91(-2.60%)
Feb 03, 2016 75.00 75.05 72.63 73.48 2,732,755 -1.29(-1.73%)
Feb 02, 2016 74.69 74.84 73.98 74.77 3,277,639 -0.29(-0.39%)
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.