Molson Coors Brewing (NY: TAP )

54.23 USD -1.91 (-3.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 70.20 71.21 69.88 71.14 1,477,960 +1.07(+1.53%)
Jul 30, 2015 69.57 70.17 69.07 70.07 1,197,652 +0.03(+0.04%)
Jul 29, 2015 69.59 70.20 69.10 70.04 2,291,565 +0.73(+1.05%)
Jul 28, 2015 69.64 69.67 68.63 69.31 1,337,062 -0.23(-0.33%)
Jul 27, 2015 69.52 69.71 68.57 69.54 1,404,069 -0.46(-0.66%)
Jul 24, 2015 70.86 71.01 69.68 70.00 715,848 -0.82(-1.16%)
Jul 23, 2015 71.26 71.26 70.70 70.82 1,164,751 -0.54(-0.76%)
Jul 22, 2015 71.27 71.94 71.17 71.36 739,988 +0.04(+0.06%)
Jul 21, 2015 71.74 72.34 71.05 71.32 686,405 -0.40(-0.56%)
Jul 20, 2015 71.60 72.05 71.44 71.72 828,903 +0.07(+0.10%)
Jul 17, 2015 71.80 72.18 71.34 71.65 1,913,241 -0.53(-0.73%)
Jul 16, 2015 72.20 72.38 71.98 72.18 784,640 +0.50(+0.70%)
Jul 15, 2015 71.77 72.08 71.18 71.68 1,074,995 +0.04(+0.06%)
Jul 14, 2015 72.22 72.22 71.40 71.64 1,112,525 -0.53(-0.73%)
Jul 13, 2015 71.40 72.38 71.13 72.17 1,679,473 +1.08(+1.52%)
Jul 10, 2015 72.03 72.29 70.81 71.09 912,909 -0.10(-0.14%)
Jul 09, 2015 71.17 71.71 70.66 71.19 1,999,085 +1.10(+1.57%)
Jul 08, 2015 70.30 71.17 69.79 70.09 1,869,570 -0.07(-0.10%)
Jul 07, 2015 69.39 70.35 68.50 70.16 1,320,528 +0.74(+1.07%)
Jul 06, 2015 69.40 69.57 69.00 69.42 1,706,405 -0.64(-0.91%)
Jul 02, 2015 70.04 70.06 70.06 70.06 1,053,900 -0.19(-0.27%)
Jul 01, 2015 70.36 70.96 70.13 70.25 1,181,669 +0.44(+0.63%)
Jun 30, 2015 71.25 71.47 69.69 69.81 1,575,946 -0.78(-1.10%)
Jun 29, 2015 71.56 71.75 70.55 70.59 1,255,443 -1.70(-2.35%)
Jun 26, 2015 72.60 73.06 72.21 72.29 992,296 +0.12(+0.17%)
Jun 25, 2015 72.53 72.80 72.08 72.17 1,497,954 -0.40(-0.55%)
Jun 24, 2015 72.13 73.89 72.13 72.57 2,285,824 +0.34(+0.47%)
Jun 23, 2015 72.71 73.59 72.22 72.23 2,154,462 -1.62(-2.19%)
Jun 22, 2015 73.77 74.15 73.61 73.85 1,125,471 +0.67(+0.92%)
Jun 19, 2015 73.43 73.65 73.02 73.18 1,394,273 -0.54(-0.73%)
Jun 18, 2015 73.41 74.12 73.01 73.72 1,169,407 +0.75(+1.03%)
Jun 17, 2015 72.50 73.11 72.24 72.97 1,177,441 +0.46(+0.63%)
Jun 16, 2015 71.46 72.71 70.90 72.51 1,440,173 +1.11(+1.55%)
Jun 15, 2015 72.41 72.65 71.28 71.40 2,043,347 -1.37(-1.88%)
Jun 12, 2015 72.50 72.83 72.35 72.77 910,354 +0.05(+0.07%)
Jun 11, 2015 72.81 72.84 72.43 72.72 912,279 +0.07(+0.10%)
Jun 10, 2015 72.81 73.13 72.50 72.65 1,118,922 +0.19(+0.26%)
Jun 09, 2015 72.95 73.12 71.99 72.46 1,423,932 -0.38(-0.52%)
Jun 08, 2015 72.64 73.96 72.23 72.84 1,812,533 +0.23(+0.32%)
Jun 05, 2015 74.71 75.12 71.62 72.61 5,433,617 -2.25(-3.01%)
Jun 04, 2015 74.32 75.11 74.20 74.86 2,078,570 +0.10(+0.13%)
Jun 03, 2015 74.15 74.84 73.90 74.76 1,305,289 +0.74(+1.00%)
Jun 02, 2015 72.81 74.28 72.67 74.02 1,715,856 +0.94(+1.29%)
Jun 01, 2015 73.32 73.85 72.83 73.08 1,455,557 -0.30(-0.41%)
May 29, 2015 74.19 74.40 73.26 73.38 1,377,664 -1.16(-1.56%)
May 28, 2015 73.96 74.77 73.84 74.54 1,755,947 +1.57(+2.15%)
May 27, 2015 73.29 73.57 72.94 72.97 1,534,410 -0.68(-0.92%)
May 26, 2015 74.08 74.32 73.53 73.65 1,275,126 -0.59(-0.79%)
May 22, 2015 74.89 74.24 74.24 74.24 1,299,900 -0.83(-1.11%)
May 21, 2015 75.36 75.72 74.93 75.07 1,159,106 -0.48(-0.64%)
May 20, 2015 75.83 76.19 75.50 75.55 1,463,865 -0.14(-0.18%)
May 19, 2015 75.88 76.30 75.43 75.69 1,928,589 +0.08(+0.11%)
May 18, 2015 74.83 75.77 74.62 75.61 1,213,912 +0.61(+0.81%)
May 15, 2015 75.06 75.19 74.77 75.00 1,175,120 -0.05(-0.07%)
May 14, 2015 75.19 75.56 74.74 75.05 1,872,018 +0.43(+0.58%)
May 13, 2015 73.97 74.92 73.77 74.62 2,083,717 +0.64(+0.87%)
May 12, 2015 74.50 74.50 73.51 73.98 1,215,957 -0.95(-1.27%)
May 11, 2015 74.35 75.49 74.16 74.93 2,533,798 +0.38(+0.51%)
May 08, 2015 74.61 75.00 73.46 74.55 1,987,506 +0.53(+0.72%)
May 07, 2015 73.17 75.08 71.50 74.02 4,366,324 +0.50(+0.68%)
May 06, 2015 73.50 74.00 72.91 73.52 1,716,570 +0.60(+0.82%)
May 05, 2015 73.50 73.68 72.73 72.92 1,753,879 -0.73(-0.99%)
May 04, 2015 74.10 74.25 73.47 73.65 907,069 -0.39(-0.53%)
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.