Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 57.06 57.88 56.80 57.82 1,818,332 +0.87(+1.53%)
Jul 30, 2015 56.55 57.03 56.14 56.95 1,473,469 +0.02(+0.04%)
Jul 29, 2015 56.56 57.06 56.17 56.93 2,819,309 +0.93(+1.65%)
Jul 28, 2015 56.27 56.29 55.45 56.00 1,654,774 -0.19(-0.33%)
Jul 27, 2015 56.17 56.33 55.40 56.19 1,737,703 -0.37(-0.66%)
Jul 24, 2015 57.26 57.38 56.30 56.56 885,947 -0.66(-1.16%)
Jul 23, 2015 57.58 57.58 57.13 57.22 1,441,519 -0.44(-0.76%)
Jul 22, 2015 57.59 58.13 57.51 57.66 915,823 +0.03(+0.06%)
Jul 21, 2015 57.97 58.45 57.41 57.63 849,508 -0.32(-0.56%)
Jul 20, 2015 57.85 58.22 57.72 57.95 1,025,866 +0.06(+0.10%)
Jul 17, 2015 58.01 58.32 57.64 57.89 2,367,865 -0.43(-0.73%)
Jul 16, 2015 58.34 58.48 58.16 58.32 971,086 +0.40(+0.70%)
Jul 15, 2015 57.99 58.24 57.51 57.92 1,330,435 +0.03(+0.06%)
Jul 14, 2015 58.35 58.35 57.69 57.89 1,376,883 -0.43(-0.73%)
Jul 13, 2015 57.69 58.48 57.47 58.31 2,078,549 +0.87(+1.52%)
Jul 10, 2015 58.20 58.41 57.21 57.44 1,129,834 -0.08(-0.14%)
Jul 09, 2015 57.51 57.94 57.09 57.52 2,474,107 +0.89(+1.57%)
Jul 08, 2015 56.80 57.51 56.39 56.63 2,313,817 -0.06(-0.10%)
Jul 07, 2015 56.07 56.84 55.35 56.69 1,634,311 +0.60(+1.07%)
Jul 06, 2015 56.08 56.21 55.75 56.09 2,111,880 -0.52(-0.91%)
Jul 02, 2015 56.59 56.61 56.61 56.61 1,304,327 -0.15(-0.27%)
Jul 01, 2015 56.85 57.34 56.67 56.76 1,462,457 +0.36(+0.63%)
Jun 30, 2015 57.57 57.75 56.31 56.41 1,950,422 -0.63(-1.10%)
Jun 29, 2015 57.82 57.97 57.00 57.04 1,553,761 -1.37(-2.35%)
Jun 26, 2015 58.66 59.03 58.35 58.41 1,228,085 +0.10(+0.17%)
Jun 25, 2015 58.60 58.82 58.24 58.31 1,853,897 -0.32(-0.55%)
Jun 24, 2015 58.28 59.70 58.28 58.64 2,828,981 +0.27(+0.47%)
Jun 23, 2015 58.75 59.46 58.35 58.36 2,666,405 -1.31(-2.19%)
Jun 22, 2015 59.61 59.91 59.48 59.67 1,392,905 +0.54(+0.92%)
Jun 19, 2015 59.33 59.51 59.00 59.13 1,725,580 -0.44(-0.73%)
Jun 18, 2015 59.32 59.89 58.99 59.57 1,447,281 +0.61(+1.03%)
Jun 17, 2015 58.58 59.07 58.37 58.96 1,457,224 +0.37(+0.63%)
Jun 16, 2015 57.74 58.75 57.29 58.59 1,782,386 +0.90(+1.55%)
Jun 15, 2015 58.51 58.70 57.59 57.69 2,528,887 -1.11(-1.88%)
Jun 12, 2015 58.58 58.85 58.46 58.80 1,126,672 +0.04(+0.07%)
Jun 11, 2015 58.83 58.85 58.52 58.76 1,129,054 +0.06(+0.10%)
Jun 10, 2015 58.83 59.09 58.58 58.70 1,384,800 +0.15(+0.26%)
Jun 09, 2015 58.94 59.08 58.17 58.55 1,762,286 -0.31(-0.52%)
Jun 08, 2015 58.69 59.76 58.36 58.85 2,243,227 +0.19(+0.32%)
Jun 05, 2015 60.37 60.70 57.87 58.67 6,724,752 -1.82(-3.01%)
Jun 04, 2015 60.05 60.69 59.95 60.49 2,572,479 +0.08(+0.13%)
Jun 03, 2015 59.91 60.47 59.71 60.41 1,615,451 +0.60(+1.00%)
Jun 02, 2015 58.83 60.02 58.72 59.81 2,123,577 +0.76(+1.29%)
Jun 01, 2015 59.24 59.67 58.85 59.05 1,801,426 -0.24(-0.41%)
May 29, 2015 59.95 60.12 59.19 59.29 1,705,024 -0.94(-1.56%)
May 28, 2015 59.76 60.41 59.66 60.23 2,173,195 +1.27(+2.15%)
May 27, 2015 59.22 59.44 58.94 58.96 1,899,016 -0.22(-0.37%)
May 26, 2015 59.52 59.72 59.08 59.18 1,586,955 -0.47(-0.79%)
May 22, 2015 60.17 59.65 59.65 59.65 1,617,787 -0.67(-1.11%)
May 21, 2015 60.55 60.84 60.21 60.32 1,442,562 -0.39(-0.64%)
May 20, 2015 60.93 61.22 60.66 60.70 1,821,850 -0.11(-0.18%)
May 19, 2015 60.97 61.31 60.61 60.82 2,400,221 +0.06(+0.11%)
May 18, 2015 60.13 60.88 59.96 60.75 1,510,771 +0.49(+0.81%)
May 15, 2015 60.31 60.42 60.08 60.26 1,462,493 -0.04(-0.07%)
May 14, 2015 60.42 60.71 60.05 60.30 2,329,815 +0.35(+0.58%)
May 13, 2015 59.44 60.20 59.28 59.96 2,593,285 +0.51(+0.87%)
May 12, 2015 59.86 59.86 59.07 59.44 1,513,316 -0.76(-1.27%)
May 11, 2015 59.74 60.66 59.59 60.21 3,153,432 +0.31(+0.51%)
May 08, 2015 59.95 60.26 59.03 59.90 2,473,546 +0.43(+0.72%)
May 07, 2015 58.79 60.33 57.45 59.48 5,434,099 +0.40(+0.68%)
May 06, 2015 59.06 59.46 58.58 59.07 2,136,353 +0.48(+0.82%)
May 05, 2015 59.06 59.20 58.44 58.59 2,182,786 -0.59(-0.99%)
May 04, 2015 59.54 59.66 59.03 59.18 1,128,890 -0.31(-0.53%)
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.