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 (%)
Feb 27, 2015 63.01 63.33 61.88 62.02 2,440,906 -1.10(-1.75%)
Feb 26, 2015 61.74 63.24 61.73 63.12 1,537,631 +1.27(+2.06%)
Feb 25, 2015 62.06 62.28 61.65 61.84 1,051,065 -0.39(-0.63%)
Feb 24, 2015 62.47 62.64 61.94 62.24 1,224,787 -0.19(-0.30%)
Feb 23, 2015 62.40 62.68 62.20 62.42 864,936 +0.14(+0.22%)
Feb 20, 2015 60.99 62.47 60.65 62.28 1,714,753 +0.93(+1.52%)
Feb 19, 2015 61.83 62.14 61.30 61.35 1,749,403 -0.63(-1.02%)
Feb 18, 2015 61.49 62.14 60.95 61.98 1,605,807 +0.29(+0.47%)
Feb 17, 2015 59.31 61.81 59.17 61.69 2,816,516 +2.50(+4.23%)
Feb 13, 2015 59.81 59.19 59.19 59.19 2,207,936 -0.78(-1.30%)
Feb 12, 2015 59.33 59.99 59.15 59.97 1,777,299 +0.63(+1.07%)
Feb 11, 2015 59.27 60.02 59.05 59.33 3,104,933 -0.17(-0.29%)
Feb 10, 2015 62.71 63.69 58.40 59.50 9,019,052 -2.54(-4.10%)
Feb 09, 2015 62.55 62.55 61.78 62.05 2,458,498 -0.67(-1.06%)
Feb 06, 2015 63.56 63.67 62.63 62.72 1,138,614 -0.85(-1.34%)
Feb 05, 2015 63.28 63.61 62.80 63.57 1,857,325 +0.44(+0.70%)
Feb 04, 2015 62.98 63.89 62.93 63.13 1,168,641 -0.14(-0.22%)
Feb 03, 2015 62.37 63.30 62.14 63.27 1,911,008 +1.31(+2.11%)
Feb 02, 2015 62.09 62.20 61.07 61.96 1,429,289 +0.24(+0.40%)
Jan 30, 2015 62.76 62.85 61.62 61.72 1,529,358 -1.71(-2.69%)
Jan 29, 2015 62.78 63.46 61.76 63.42 1,665,694 +0.67(+1.06%)
Jan 28, 2015 63.25 64.15 62.67 62.76 1,268,412 -0.28(-0.44%)
Jan 27, 2015 62.80 63.28 62.13 63.03 1,554,740 -0.51(-0.81%)
Jan 26, 2015 63.10 63.92 62.98 63.54 1,246,469 +0.07(+0.12%)
Jan 23, 2015 63.48 63.81 63.18 63.47 1,234,278 +0.00(+0.00%)
Jan 22, 2015 62.49 63.59 61.98 63.47 1,313,865 +1.16(+1.87%)
Jan 21, 2015 60.95 62.44 60.73 62.31 1,110,810 +1.16(+1.90%)
Jan 20, 2015 61.47 61.75 60.47 61.15 1,305,170 +0.15(+0.24%)
Jan 16, 2015 60.31 61.09 60.02 61.00 1,680,010 +0.40(+0.66%)
Jan 15, 2015 60.94 61.24 60.17 60.60 2,066,358 -0.34(-0.56%)
Jan 14, 2015 60.77 61.28 60.47 60.94 2,044,147 -0.97(-1.56%)
Jan 13, 2015 63.11 63.70 61.24 61.91 1,519,381 -0.64(-1.03%)
Jan 12, 2015 62.91 63.29 62.12 62.55 980,266 -0.50(-0.80%)
Jan 09, 2015 63.41 64.06 62.95 63.06 1,467,498 -0.12(-0.19%)
Jan 08, 2015 62.62 63.44 62.61 63.18 2,230,811 +1.89(+3.09%)
Jan 07, 2015 60.15 61.40 60.10 61.28 1,854,940 +1.90(+3.20%)
Jan 06, 2015 60.07 60.44 58.85 59.38 1,671,791 -0.28(-0.48%)
Jan 05, 2015 59.65 60.33 59.56 59.67 1,586,140 -0.37(-0.61%)
Jan 02, 2015 60.67 60.87 59.29 60.03 1,003,447 -0.54(-0.89%)
Dec 31, 2014 61.17 60.57 60.57 60.57 749,143 -0.31(-0.51%)
Dec 30, 2014 61.50 61.79 60.85 60.88 615,083 -0.96(-1.55%)
Dec 29, 2014 61.55 62.30 61.18 61.84 558,250 +0.14(+0.22%)
Dec 26, 2014 62.05 62.30 61.67 61.70 841,393 -0.28(-0.45%)
Dec 24, 2014 62.37 61.98 61.98 61.98 458,418 -0.46(-0.73%)
Dec 23, 2014 62.18 62.54 61.46 62.43 873,100 +0.66(+1.07%)
Dec 22, 2014 61.77 62.08 61.45 61.77 794,787 +0.07(+0.12%)
Dec 19, 2014 62.46 62.98 61.43 61.70 2,337,466 -0.60(-0.97%)
Dec 18, 2014 60.65 62.30 60.56 62.30 1,771,215 +2.43(+4.06%)
Dec 17, 2014 57.60 59.97 57.55 59.87 1,891,154 +2.19(+3.79%)
Dec 16, 2014 58.25 59.13 57.66 57.68 1,626,319 -0.87(-1.49%)
Dec 15, 2014 59.12 59.63 58.28 58.55 1,441,521 -0.27(-0.46%)
Dec 12, 2014 60.10 60.50 58.74 58.82 2,005,112 -1.97(-3.24%)
Dec 11, 2014 59.85 61.69 59.50 60.79 1,805,874 +1.15(+1.92%)
Dec 10, 2014 59.69 60.01 59.35 59.64 1,467,755 -0.18(-0.30%)
Dec 09, 2014 59.41 59.85 59.08 59.82 846,498 -0.20(-0.34%)
Dec 08, 2014 60.59 60.80 59.60 60.02 1,475,238 -0.87(-1.43%)
Dec 05, 2014 59.74 60.98 59.35 60.89 2,366,451 +1.35(+2.27%)
Dec 04, 2014 59.76 60.13 58.95 59.55 2,661,590 -0.35(-0.58%)
Dec 03, 2014 62.02 62.02 59.47 59.89 5,440,596 -2.32(-3.74%)
Dec 02, 2014 61.53 62.37 61.53 62.22 2,778,068 +0.57(+0.92%)
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.