Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 81.31 81.98 80.49 80.71 3,477,505 -0.42(-0.51%)
May 30, 2017 81.23 81.57 80.70 81.12 1,889,752 -0.43(-0.52%)
May 26, 2017 80.10 81.78 79.87 81.55 2,036,556 +1.30(+1.62%)
May 25, 2017 80.50 80.70 80.07 80.25 1,820,724 +0.19(+0.23%)
May 24, 2017 80.27 80.45 79.70 80.06 1,624,198 -0.35(-0.43%)
May 23, 2017 80.80 80.98 79.95 80.41 2,715,903 -0.27(-0.34%)
May 22, 2017 80.20 80.96 79.93 80.68 2,597,997 +0.88(+1.10%)
May 19, 2017 78.73 79.87 78.45 79.80 2,322,463 +1.36(+1.74%)
May 18, 2017 78.71 78.72 78.25 78.43 1,953,616 -0.43(-0.55%)
May 17, 2017 79.75 80.11 78.68 78.87 1,702,323 -0.88(-1.11%)
May 16, 2017 79.73 80.20 79.65 79.75 1,141,897 -0.01(-0.01%)
May 15, 2017 79.26 79.92 79.26 79.76 1,132,827 +0.29(+0.36%)
May 12, 2017 79.23 79.68 78.87 79.47 1,542,199 +0.21(+0.27%)
May 11, 2017 78.48 79.27 78.42 79.26 1,316,928 +0.57(+0.72%)
May 10, 2017 78.56 78.73 78.20 78.69 1,100,873 +0.02(+0.02%)
May 09, 2017 79.42 79.59 78.49 78.67 1,503,260 -0.96(-1.20%)
May 08, 2017 79.20 79.69 78.92 79.63 2,815,541 +0.69(+0.87%)
May 05, 2017 78.25 79.03 78.13 78.94 2,339,284 +1.18(+1.52%)
May 04, 2017 76.92 79.14 76.63 77.76 4,225,814 +0.71(+0.92%)
May 03, 2017 78.01 78.87 75.68 77.05 9,685,989 -3.79(-4.69%)
May 02, 2017 80.72 81.13 80.09 80.84 2,314,883 +0.08(+0.11%)
May 01, 2017 81.33 81.76 80.73 80.76 1,092,348 -0.53(-0.66%)
Apr 28, 2017 81.18 81.43 80.68 81.29 1,130,649 +0.09(+0.11%)
Apr 27, 2017 81.55 81.93 81.01 81.20 1,556,557 -0.04(-0.05%)
Apr 26, 2017 81.75 82.04 81.21 81.24 1,146,621 -0.58(-0.71%)
Apr 25, 2017 81.67 82.21 81.65 81.82 1,434,250 +0.41(+0.50%)
Apr 24, 2017 81.06 81.73 80.95 81.42 1,397,888 +1.00(+1.24%)
Apr 21, 2017 80.52 80.70 80.18 80.42 2,132,207 -0.16(-0.20%)
Apr 20, 2017 80.94 81.04 80.20 80.58 1,895,979 -0.94(-1.15%)
Apr 19, 2017 81.65 81.91 81.18 81.52 1,738,632 -0.14(-0.17%)
Apr 18, 2017 80.52 81.89 80.30 81.65 1,387,378 +1.01(+1.25%)
Apr 17, 2017 80.35 80.69 80.09 80.65 797,471 +0.48(+0.60%)
Apr 13, 2017 80.96 81.05 80.16 80.16 1,009,663 -0.85(-1.05%)
Apr 12, 2017 80.98 81.14 80.68 81.01 985,179 -0.02(-0.02%)
Apr 11, 2017 81.19 81.19 80.29 81.03 1,288,420 -0.26(-0.32%)
Apr 10, 2017 80.76 81.47 80.59 81.29 975,983 +0.44(+0.55%)
Apr 07, 2017 81.26 81.58 80.69 80.85 1,174,504 -0.53(-0.66%)
Apr 06, 2017 81.06 82.23 81.04 81.38 1,709,913 +0.46(+0.57%)
Apr 05, 2017 80.93 81.59 80.63 80.93 1,706,322 -0.11(-0.14%)
Apr 04, 2017 80.77 81.17 80.20 81.04 1,814,813 +0.11(+0.14%)
Apr 03, 2017 81.37 81.61 80.69 80.93 1,566,815 -0.21(-0.26%)
Mar 31, 2017 80.83 81.54 80.70 81.14 1,714,742 +0.12(+0.15%)
Mar 30, 2017 81.56 81.86 80.96 81.02 1,542,502 -0.92(-1.13%)
Mar 29, 2017 81.53 82.01 81.17 81.94 1,316,136 +0.31(+0.37%)
Mar 28, 2017 81.60 81.87 80.95 81.64 1,642,652 -0.14(-0.17%)
Mar 27, 2017 81.88 82.21 81.50 81.77 1,217,497 -0.47(-0.58%)
Mar 24, 2017 82.48 82.85 82.01 82.25 692,046 -0.19(-0.24%)
Mar 23, 2017 82.31 83.01 82.28 82.44 1,029,617 -0.22(-0.27%)
Mar 22, 2017 83.29 83.46 82.54 82.66 1,046,362 -0.44(-0.53%)
Mar 21, 2017 83.71 84.48 83.08 83.10 2,147,668 -0.52(-0.62%)
Mar 20, 2017 83.59 83.82 83.06 83.62 1,537,798 +0.22(+0.26%)
Mar 17, 2017 83.71 84.24 82.25 83.40 1,901,921 +0.13(+0.15%)
Mar 16, 2017 83.06 83.49 82.77 83.27 1,156,405 +0.28(+0.34%)
Mar 15, 2017 82.35 83.36 82.23 82.99 1,157,760 +0.67(+0.81%)
Mar 14, 2017 82.70 83.18 82.23 82.32 867,983 -0.32(-0.39%)
Mar 13, 2017 82.08 82.70 81.93 82.65 1,762,634 +0.33(+0.40%)
Mar 10, 2017 82.54 82.54 81.78 82.32 1,007,808 +0.26(+0.32%)
Mar 09, 2017 81.92 82.34 81.57 82.05 1,532,170 +0.02(+0.02%)
Mar 08, 2017 82.03 82.38 81.60 82.04 2,303,494 -0.19(-0.23%)
Mar 07, 2017 83.27 83.39 82.05 82.22 1,823,719 -1.05(-1.26%)
Mar 06, 2017 84.35 84.48 83.21 83.27 1,164,519 -1.37(-1.62%)
Mar 03, 2017 83.38 84.66 83.30 84.65 2,255,538 +1.15(+1.38%)
Mar 02, 2017 83.90 84.39 83.43 83.49 1,687,711 -0.99(-1.17%)
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.