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 (%)
Apr 30, 2015 60.50 60.85 59.91 60.05 1,213,086 -0.46(-0.76%)
Apr 29, 2015 60.58 61.02 60.16 60.51 1,577,323 -0.51(-0.84%)
Apr 28, 2015 60.65 61.50 60.41 61.03 1,497,964 +0.08(+0.13%)
Apr 27, 2015 61.61 61.61 60.91 60.94 1,454,187 -0.43(-0.71%)
Apr 24, 2015 61.66 61.69 60.90 61.38 1,183,469 +0.01(+0.01%)
Apr 23, 2015 61.63 61.83 61.30 61.37 1,067,669 -0.34(-0.54%)
Apr 22, 2015 62.03 62.26 61.41 61.70 1,308,689 -0.33(-0.53%)
Apr 21, 2015 62.09 62.55 61.85 62.03 1,367,710 -0.04(-0.07%)
Apr 20, 2015 63.13 63.39 61.89 62.07 2,410,002 -0.81(-1.29%)
Apr 17, 2015 62.44 63.12 62.40 62.88 2,228,747 +0.05(+0.08%)
Apr 16, 2015 62.69 63.13 62.66 62.83 1,939,740 +0.02(+0.04%)
Apr 15, 2015 63.13 63.30 62.68 62.81 1,229,590 -0.07(-0.10%)
Apr 14, 2015 62.65 62.95 62.37 62.87 2,071,600 +0.27(+0.43%)
Apr 13, 2015 63.71 63.75 62.60 62.60 2,408,901 -1.04(-1.63%)
Apr 10, 2015 63.73 63.90 63.21 63.64 2,598,762 -0.02(-0.03%)
Apr 09, 2015 64.26 64.69 63.40 63.66 3,191,209 -0.61(-0.95%)
Apr 08, 2015 63.85 64.38 63.15 64.27 3,366,951 +0.35(+0.55%)
Apr 07, 2015 62.21 64.02 62.21 63.92 3,572,392 +1.70(+2.73%)
Apr 06, 2015 61.22 62.66 61.17 62.22 2,213,863 +0.62(+1.01%)
Apr 02, 2015 60.93 61.60 61.60 61.60 1,468,390 +0.73(+1.19%)
Apr 01, 2015 60.47 60.90 60.00 60.87 1,912,917 +0.05(+0.08%)
Mar 31, 2015 60.78 61.30 60.22 60.82 2,109,237 -0.23(-0.37%)
Mar 30, 2015 60.07 61.27 59.69 61.05 1,451,039 +1.20(+2.01%)
Mar 27, 2015 58.86 60.09 58.76 59.85 2,771,135 +0.87(+1.48%)
Mar 26, 2015 58.85 59.14 58.40 58.98 1,473,844 +0.16(+0.26%)
Mar 25, 2015 59.78 59.78 58.72 58.82 3,255,376 -0.85(-1.42%)
Mar 24, 2015 60.30 60.44 59.64 59.67 1,547,310 -0.57(-0.95%)
Mar 23, 2015 61.15 61.16 60.22 60.24 1,461,845 -0.68(-1.11%)
Mar 20, 2015 60.00 61.29 59.78 60.92 1,688,954 +1.16(+1.94%)
Mar 19, 2015 60.48 60.57 59.45 59.76 1,418,344 -0.81(-1.34%)
Mar 18, 2015 60.27 61.13 59.06 60.57 2,284,192 +0.27(+0.45%)
Mar 17, 2015 61.15 61.31 60.14 60.30 1,743,232 -1.25(-2.03%)
Mar 16, 2015 61.48 61.99 61.26 61.55 1,922,773 +0.23(+0.37%)
Mar 13, 2015 61.79 61.84 60.86 61.32 2,650,687 -0.50(-0.81%)
Mar 12, 2015 60.23 61.85 60.12 61.82 1,552,801 +1.63(+2.70%)
Mar 11, 2015 60.05 60.32 59.82 60.19 1,722,330 +0.21(+0.35%)
Mar 10, 2015 60.45 60.71 59.94 59.98 1,264,344 -1.14(-1.86%)
Mar 09, 2015 60.71 61.32 60.58 61.12 1,200,919 +0.47(+0.78%)
Mar 06, 2015 60.45 60.88 59.95 60.64 1,717,345 -0.17(-0.28%)
Mar 05, 2015 60.75 61.30 60.61 60.81 1,657,656 +0.11(+0.19%)
Mar 04, 2015 60.68 61.25 61.05 60.70 1,714,144 -0.35(-0.58%)
Mar 03, 2015 61.93 62.00 60.99 61.05 1,586,522 -0.96(-1.55%)
Mar 02, 2015 62.00 62.25 61.77 62.01 933,190 +0.02(+0.03%)
Feb 27, 2015 62.99 63.31 61.86 62.00 2,441,568 -1.10(-1.75%)
Feb 26, 2015 61.72 63.22 61.71 63.10 1,538,048 +1.27(+2.06%)
Feb 25, 2015 62.04 62.27 61.63 61.83 1,051,350 -0.39(-0.63%)
Feb 24, 2015 62.45 62.63 61.92 62.22 1,225,119 -0.19(-0.30%)
Feb 23, 2015 62.38 62.67 62.18 62.41 865,171 +0.14(+0.22%)
Feb 20, 2015 60.98 62.45 60.63 62.27 1,715,218 +0.93(+1.52%)
Feb 19, 2015 61.81 62.12 61.28 61.33 1,749,877 -0.63(-1.02%)
Feb 18, 2015 61.47 62.12 60.94 61.97 1,606,242 +0.29(+0.47%)
Feb 17, 2015 59.29 61.80 59.16 61.67 2,817,279 +2.50(+4.23%)
Feb 13, 2015 59.80 59.17 59.17 59.17 2,208,535 -0.78(-1.30%)
Feb 12, 2015 59.32 59.98 59.13 59.95 1,777,781 +0.63(+1.07%)
Feb 11, 2015 59.25 60.01 59.03 59.32 3,105,775 -0.17(-0.29%)
Feb 10, 2015 62.69 63.67 58.38 59.49 9,021,498 -2.54(-4.10%)
Feb 09, 2015 62.54 62.54 61.76 62.03 2,459,165 -0.67(-1.06%)
Feb 06, 2015 63.54 63.66 62.62 62.70 1,138,923 -0.85(-1.34%)
Feb 05, 2015 63.27 63.59 62.79 63.55 1,857,829 +0.44(+0.70%)
Feb 04, 2015 62.96 63.88 62.92 63.11 1,168,958 -0.14(-0.22%)
Feb 03, 2015 62.36 63.28 62.12 63.25 1,911,526 +1.31(+2.11%)
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.