Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 58.73 59.21 58.53 58.68 1,989,643 -0.19(-0.32%)
Jun 27, 2014 58.57 58.90 58.38 58.87 1,878,202 +0.15(+0.26%)
Jun 26, 2014 58.36 58.78 58.23 58.72 1,336,841 +0.28(+0.47%)
Jun 25, 2014 57.91 58.52 57.81 58.45 1,418,593 +0.40(+0.70%)
Jun 24, 2014 58.32 58.32 57.48 58.04 2,958,153 -0.28(-0.47%)
Jun 23, 2014 59.32 59.32 58.24 58.32 2,145,029 -0.92(-1.55%)
Jun 20, 2014 58.35 59.78 58.00 59.24 3,809,942 +1.35(+2.32%)
Jun 19, 2014 57.57 58.01 57.43 57.89 2,021,804 +0.52(+0.91%)
Jun 18, 2014 56.56 57.43 56.48 57.37 1,932,195 +0.79(+1.40%)
Jun 17, 2014 56.72 56.86 56.42 56.58 1,397,978 -0.02(-0.04%)
Jun 16, 2014 56.34 56.61 56.13 56.60 1,670,549 +0.24(+0.42%)
Jun 13, 2014 56.55 56.70 56.22 56.37 2,432,289 -0.19(-0.34%)
Jun 12, 2014 56.97 57.59 56.37 56.56 2,984,581 -0.47(-0.83%)
Jun 11, 2014 56.22 57.21 55.63 57.03 6,631,478 +1.08(+1.92%)
Jun 10, 2014 53.33 56.49 53.32 55.95 8,997,779 +3.16(+5.98%)
Jun 06, 2014 51.92 52.84 51.92 52.80 1,476,766 +0.85(+1.63%)
Jun 05, 2014 52.12 52.12 51.74 51.95 1,081,006 +0.06(+0.12%)
Jun 04, 2014 51.90 52.09 51.71 51.89 1,004,932 -0.02(-0.03%)
Jun 03, 2014 52.02 52.23 51.87 51.90 2,512,712 -0.14(-0.27%)
Jun 02, 2014 51.91 52.08 51.73 52.05 1,757,234 +0.03(+0.06%)
May 30, 2014 51.56 52.07 51.46 52.01 2,956,097 +0.31(+0.60%)
May 29, 2014 50.99 51.72 50.95 51.70 2,859,958 +0.82(+1.62%)
May 28, 2014 50.95 51.06 50.51 50.88 1,974,989 -0.09(-0.19%)
May 27, 2014 50.88 51.21 50.73 50.98 2,886,483 +0.31(+0.61%)
May 23, 2014 50.92 50.67 50.67 50.67 1,566,974 -0.09(-0.17%)
May 22, 2014 50.76 50.94 50.62 50.76 819,392 -0.01(-0.02%)
May 21, 2014 51.14 51.23 50.62 50.76 2,041,184 -0.20(-0.39%)
May 20, 2014 51.00 51.14 50.82 50.96 1,395,418 -0.15(-0.29%)
May 19, 2014 50.86 51.21 50.82 51.11 1,633,911 +0.04(+0.08%)
May 16, 2014 50.10 51.50 50.10 51.07 3,691,840 +0.93(+1.85%)
May 15, 2014 49.93 50.17 49.88 50.14 1,608,261 +0.12(+0.24%)
May 14, 2014 50.36 50.55 50.01 50.02 1,079,658 -0.35(-0.70%)
May 13, 2014 50.24 50.49 50.03 50.38 990,393 +0.28(+0.57%)
May 12, 2014 50.33 50.48 49.88 50.10 1,547,437 -0.11(-0.22%)
May 09, 2014 49.88 50.40 49.74 50.21 1,575,128 +0.28(+0.55%)
May 08, 2014 48.86 49.99 48.86 49.93 2,653,596 +1.19(+2.44%)
May 07, 2014 47.21 49.11 47.21 48.74 2,351,893 +1.72(+3.65%)
May 06, 2014 47.43 47.49 46.96 47.03 947,822 -0.61(-1.29%)
May 05, 2014 47.44 47.64 47.19 47.64 1,106,775 -0.02(-0.05%)
May 02, 2014 47.60 47.67 47.41 47.66 914,474 +0.08(+0.17%)
May 01, 2014 47.26 47.59 46.90 47.59 1,121,508 +0.40(+0.85%)
Apr 30, 2014 47.34 47.34 46.78 47.18 1,525,538 -0.15(-0.32%)
Apr 29, 2014 47.49 47.63 47.25 47.33 1,013,354 +0.01(+0.02%)
Apr 28, 2014 46.39 47.33 46.22 47.33 1,433,406 +1.25(+2.72%)
Apr 25, 2014 46.45 46.45 45.86 46.08 1,018,172 -0.41(-0.88%)
Apr 24, 2014 46.18 46.56 45.97 46.48 809,993 +0.40(+0.87%)
Apr 23, 2014 46.52 46.64 46.06 46.08 880,009 -0.40(-0.86%)
Apr 22, 2014 45.83 46.61 45.69 46.48 1,527,747 +0.72(+1.58%)
Apr 21, 2014 45.82 45.93 45.56 45.76 520,251 -0.12(-0.26%)
Apr 17, 2014 45.93 45.88 45.88 45.88 1,104,978 -0.17(-0.38%)
Apr 16, 2014 45.36 46.12 45.20 46.05 1,356,652 +0.99(+2.20%)
Apr 15, 2014 45.34 45.40 44.53 45.06 1,184,830 -0.21(-0.47%)
Apr 14, 2014 45.26 45.45 44.92 45.27 1,121,855 +0.36(+0.81%)
Apr 11, 2014 45.63 45.87 44.68 44.91 1,821,604 -0.75(-1.64%)
Apr 10, 2014 46.08 46.67 45.64 45.66 1,379,528 -1.02(-2.19%)
Apr 09, 2014 46.70 46.78 46.18 46.68 1,535,896 +0.09(+0.19%)
Apr 08, 2014 46.66 47.01 46.24 46.59 2,003,649 +0.00(+0.00%)
Apr 07, 2014 46.95 47.24 46.52 46.59 2,262,760 -0.45(-0.95%)
Apr 04, 2014 47.21 47.92 46.83 47.04 2,144,042 +0.05(+0.12%)
Apr 03, 2014 46.95 47.01 46.59 46.99 1,690,319 +0.17(+0.37%)
Apr 02, 2014 46.32 46.84 46.11 46.81 1,456,229 +0.50(+1.07%)
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.