Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 57.81 58.01 56.64 57.06 2,033,694 -0.78(-1.35%)
Jul 31, 2015 57.07 57.90 56.81 57.84 1,817,839 +0.87(+1.53%)
Jul 30, 2015 56.56 57.05 56.16 56.97 1,473,070 +0.02(+0.04%)
Jul 29, 2015 56.58 57.07 56.18 56.94 2,818,545 +0.93(+1.65%)
Jul 28, 2015 56.28 56.31 55.47 56.02 1,654,325 -0.19(-0.33%)
Jul 27, 2015 56.19 56.34 55.42 56.20 1,737,232 -0.37(-0.66%)
Jul 24, 2015 57.27 57.39 56.32 56.58 885,707 -0.66(-1.16%)
Jul 23, 2015 57.59 57.59 57.14 57.24 1,441,128 -0.44(-0.76%)
Jul 22, 2015 57.60 58.14 57.52 57.67 915,575 +0.03(+0.06%)
Jul 21, 2015 57.98 58.47 57.42 57.64 849,278 -0.32(-0.56%)
Jul 20, 2015 57.87 58.23 57.74 57.97 1,025,588 +0.06(+0.10%)
Jul 17, 2015 58.03 58.34 57.66 57.91 2,367,223 -0.43(-0.73%)
Jul 16, 2015 58.35 58.50 58.18 58.34 970,822 +0.40(+0.70%)
Jul 15, 2015 58.01 58.26 57.53 57.93 1,330,074 +0.03(+0.06%)
Jul 14, 2015 58.37 58.37 57.71 57.90 1,376,509 -0.43(-0.73%)
Jul 13, 2015 57.71 58.50 57.49 58.33 2,077,985 +0.87(+1.52%)
Jul 10, 2015 58.22 58.43 57.23 57.46 1,129,528 -0.08(-0.14%)
Jul 09, 2015 57.52 57.96 57.11 57.54 2,473,436 +0.89(+1.57%)
Jul 08, 2015 56.82 57.52 56.41 56.65 2,313,189 -0.06(-0.10%)
Jul 07, 2015 56.08 56.86 55.36 56.70 1,633,868 +0.60(+1.07%)
Jul 06, 2015 56.09 56.23 55.77 56.11 2,111,308 -0.52(-0.91%)
Jul 02, 2015 56.61 56.62 56.62 56.62 1,303,974 -0.15(-0.27%)
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.