Skip to main content

Molson Coors Brewing (NY: TAP )

67.16 -0.18 (-0.27%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 60.80 61.31 60.23 60.84 2,108,666 -0.23(-0.37%)
Mar 30, 2015 60.09 61.29 59.70 61.07 1,450,645 +1.20(+2.01%)
Mar 27, 2015 58.88 60.11 58.78 59.87 2,770,385 +0.87(+1.48%)
Mar 26, 2015 58.87 59.16 58.42 58.99 1,473,445 +0.16(+0.26%)
Mar 25, 2015 59.79 59.79 58.74 58.84 3,254,494 -0.85(-1.42%)
Mar 24, 2015 60.32 60.45 59.65 59.69 1,546,891 -0.57(-0.95%)
Mar 23, 2015 61.17 61.18 60.23 60.26 1,461,448 -0.68(-1.11%)
Mar 20, 2015 60.02 61.31 59.80 60.94 1,688,497 +1.16(+1.94%)
Mar 19, 2015 60.50 60.58 59.47 59.78 1,417,959 -0.81(-1.34%)
Mar 18, 2015 60.28 61.15 59.07 60.59 2,283,573 +0.27(+0.45%)
Mar 17, 2015 61.17 61.33 60.16 60.32 1,742,759 -1.25(-2.03%)
Mar 16, 2015 61.50 62.01 61.28 61.57 1,922,252 +0.23(+0.37%)
Mar 13, 2015 61.80 61.86 60.88 61.34 2,649,969 -0.50(-0.81%)
Mar 12, 2015 60.25 61.86 60.14 61.84 1,552,380 +1.63(+2.70%)
Mar 11, 2015 60.07 60.33 59.83 60.21 1,721,863 +0.21(+0.35%)
Mar 10, 2015 60.47 60.72 59.96 60.00 1,264,001 -1.14(-1.86%)
Mar 09, 2015 60.72 61.34 60.60 61.13 1,200,593 +0.47(+0.78%)
Mar 06, 2015 60.47 60.90 59.96 60.66 1,716,880 -0.17(-0.28%)
Mar 05, 2015 60.76 61.32 60.63 60.83 1,657,207 +0.11(+0.19%)
Mar 04, 2015 60.70 61.26 61.07 60.72 1,713,680 -0.35(-0.58%)
Mar 03, 2015 61.95 62.02 61.00 61.07 1,586,092 -0.96(-1.55%)
Mar 02, 2015 62.02 62.27 61.79 62.03 932,937 +0.02(+0.03%)
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%)
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.