Molson Coors Brewing (NY: TAP )

54.23 USD -1.91 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 83.04 83.87 81.79 83.02 2,535,180 +1.02(+1.24%)
Sep 29, 2015 82.58 83.35 80.16 82.00 5,460,099 -0.39(-0.47%)
Sep 28, 2015 82.50 84.57 82.01 82.39 4,958,808 +0.09(+0.11%)
Sep 25, 2015 81.70 82.83 81.63 82.30 2,112,556 +1.19(+1.47%)
Sep 24, 2015 82.24 82.65 80.80 81.11 3,224,593 -1.68(-2.03%)
Sep 23, 2015 82.95 83.46 82.61 82.79 3,151,026 -0.10(-0.12%)
Sep 22, 2015 82.81 83.41 81.30 82.89 3,324,472 -0.78(-0.93%)
Sep 21, 2015 85.76 85.79 83.39 83.67 3,932,186 -0.71(-0.84%)
Sep 18, 2015 81.52 84.52 81.52 84.38 7,130,496 +1.78(+2.15%)
Sep 17, 2015 82.80 83.75 81.70 82.60 7,079,651 -0.38(-0.46%)
Sep 16, 2015 80.70 83.30 80.30 82.98 20,381,687 +10.34(+14.23%)
Sep 15, 2015 69.42 72.71 68.83 72.64 3,844,146 +3.55(+5.14%)
Sep 14, 2015 69.35 69.55 68.85 69.09 1,347,141 -0.26(-0.37%)
Sep 11, 2015 68.97 69.38 68.28 69.35 1,507,633 +0.09(+0.13%)
Sep 10, 2015 68.49 69.70 68.05 69.26 1,545,665 +0.82(+1.20%)
Sep 09, 2015 69.80 69.91 68.27 68.44 1,461,926 -0.85(-1.23%)
Sep 08, 2015 68.25 69.41 68.02 69.29 2,054,645 +2.02(+3.00%)
Sep 04, 2015 66.46 67.27 67.27 67.27 1,596,200 +0.31(+0.46%)
Sep 03, 2015 66.87 67.93 66.72 66.96 1,606,253 +0.16(+0.24%)
Sep 02, 2015 66.96 67.17 65.77 66.80 1,347,246 +0.50(+0.75%)
Sep 01, 2015 66.83 67.32 66.01 66.30 1,823,671 -1.79(-2.63%)
Aug 31, 2015 67.05 68.78 67.03 68.09 1,813,684 +0.95(+1.41%)
Aug 28, 2015 66.83 67.39 66.65 67.14 1,147,640 +0.04(+0.06%)
Aug 27, 2015 67.03 68.05 66.14 67.10 1,596,857 +0.42(+0.63%)
Aug 26, 2015 66.50 66.80 64.62 66.68 2,206,175 +1.49(+2.29%)
Aug 25, 2015 68.03 68.18 65.14 65.19 2,716,144 -1.29(-1.94%)
Aug 24, 2015 66.52 68.00 63.91 66.48 5,042,889 -3.50(-5.00%)
Aug 21, 2015 71.43 71.64 69.98 69.98 2,144,111 -2.01(-2.79%)
Aug 20, 2015 72.77 72.84 71.98 71.99 1,617,302 -1.41(-1.92%)
Aug 19, 2015 72.96 73.75 72.45 73.40 1,710,178 +0.13(+0.18%)
Aug 18, 2015 73.16 74.33 73.12 73.27 1,557,779 +0.04(+0.05%)
Aug 17, 2015 71.27 73.26 71.06 73.23 1,830,903 +1.60(+2.23%)
Aug 14, 2015 71.52 71.82 70.85 71.63 681,341 +0.01(+0.01%)
Aug 13, 2015 72.17 72.41 71.48 71.62 834,333 -0.61(-0.84%)
Aug 12, 2015 71.96 72.42 71.68 72.23 1,119,371 -0.29(-0.40%)
Aug 11, 2015 72.16 72.88 71.82 72.52 1,556,266 -0.23(-0.32%)
Aug 10, 2015 73.43 73.64 72.49 72.75 1,244,498 -0.24(-0.33%)
Aug 07, 2015 73.49 73.49 72.39 72.99 1,695,788 -0.77(-1.04%)
Aug 06, 2015 72.30 74.10 71.82 73.76 3,842,170 +3.35(+4.76%)
Aug 05, 2015 69.89 70.70 69.76 70.41 3,450,766 +0.82(+1.18%)
Aug 04, 2015 70.21 70.25 69.47 69.59 1,699,285 -0.59(-0.84%)
Aug 03, 2015 71.11 71.35 69.67 70.18 1,653,457 -0.96(-1.35%)
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%)
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.