Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 68.61 69.24 68.49 68.68 1,918,625 +0.24(+0.36%)
Sep 28, 2017 68.72 68.98 68.08 68.44 1,994,406 -0.43(-0.62%)
Sep 27, 2017 69.17 69.28 68.62 68.87 1,735,961 -0.41(-0.59%)
Sep 26, 2017 69.14 69.72 68.93 69.28 1,463,539 +0.11(+0.16%)
Sep 25, 2017 69.68 69.83 68.91 69.17 2,623,756 -0.50(-0.71%)
Sep 22, 2017 69.67 69.99 69.41 69.67 1,754,392 +0.00(+0.00%)
Sep 21, 2017 70.29 70.29 69.10 69.67 1,827,644 -0.56(-0.80%)
Sep 20, 2017 71.72 72.00 69.98 70.23 2,113,283 -1.67(-2.33%)
Sep 19, 2017 72.47 72.70 71.68 71.90 1,299,126 -0.56(-0.77%)
Sep 18, 2017 73.40 73.40 72.26 72.46 1,672,800 -0.94(-1.28%)
Sep 15, 2017 73.59 73.93 72.90 73.40 2,049,590 -0.44(-0.59%)
Sep 14, 2017 74.38 74.98 73.76 73.84 1,353,968 -0.68(-0.91%)
Sep 13, 2017 74.78 75.18 74.28 74.52 2,041,980 -0.94(-1.25%)
Sep 12, 2017 75.34 75.92 75.08 75.46 807,501 +0.24(+0.32%)
Sep 11, 2017 74.49 75.34 74.37 75.22 1,419,583 +0.98(+1.31%)
Sep 08, 2017 74.10 74.39 73.73 74.24 2,123,771 +0.26(+0.35%)
Sep 07, 2017 74.76 75.02 73.89 73.98 1,839,313 -0.66(-0.88%)
Sep 06, 2017 74.89 75.16 74.33 74.64 2,362,860 -0.13(-0.18%)
Sep 05, 2017 75.47 75.81 74.49 74.77 1,533,602 -0.97(-1.28%)
Sep 01, 2017 75.71 76.24 75.44 75.74 1,120,384 +0.24(+0.31%)
Aug 31, 2017 75.61 76.05 75.37 75.50 1,476,047 +0.10(+0.13%)
Aug 30, 2017 75.23 75.70 75.23 75.40 846,105 +0.20(+0.27%)
Aug 29, 2017 74.36 75.33 74.33 75.20 1,310,865 +0.26(+0.35%)
Aug 28, 2017 76.24 76.31 74.62 74.94 4,382,090 -1.26(-1.66%)
Aug 25, 2017 76.51 75.21 76.20 2,947,151 +1.00(+1.32%)
Aug 24, 2017 74.61 75.26 73.92 75.21 4,160,800 +0.35(+0.47%)
Aug 23, 2017 74.40 75.17 73.98 74.86 1,721,028 +0.31(+0.42%)
Aug 22, 2017 75.18 75.51 73.94 74.55 2,356,998 -0.59(-0.79%)
Aug 21, 2017 75.19 75.48 74.95 75.14 561,618 -0.01(-0.01%)
Aug 18, 2017 75.21 75.45 74.81 75.15 1,303,442 -0.18(-0.24%)
Aug 17, 2017 76.33 76.64 75.32 75.33 1,138,349 -1.16(-1.51%)
Aug 16, 2017 76.27 76.82 76.17 76.49 959,797 +0.23(+0.30%)
Aug 15, 2017 76.02 76.42 75.84 76.26 859,523 +0.17(+0.22%)
Aug 14, 2017 75.87 76.50 75.82 76.10 935,641 +0.39(+0.52%)
Aug 11, 2017 75.64 76.29 75.12 75.70 822,343 +0.17(+0.22%)
Aug 10, 2017 75.37 75.96 74.92 75.54 1,373,419 -0.25(-0.33%)
Aug 09, 2017 75.88 75.97 75.38 75.79 1,351,644 -0.13(-0.18%)
Aug 08, 2017 75.31 76.32 75.29 75.92 2,123,439 +0.68(+0.90%)
Aug 07, 2017 75.73 75.79 75.23 75.24 1,539,053 -0.55(-0.73%)
Aug 04, 2017 76.19 76.49 75.47 75.79 1,443,746 -0.30(-0.40%)
Aug 03, 2017 76.79 77.49 76.04 76.10 1,870,780 -0.80(-1.05%)
Aug 02, 2017 78.39 78.73 76.00 76.90 3,226,785 +2.21(+2.96%)
Aug 01, 2017 74.61 74.96 74.36 74.69 1,788,561 +0.18(+0.24%)
Jul 31, 2017 74.75 74.83 74.25 74.51 1,043,816 -0.11(-0.15%)
Jul 28, 2017 75.19 75.20 74.15 74.62 857,456 -0.39(-0.51%)
Jul 27, 2017 75.03 75.78 74.62 75.01 1,580,046 +0.44(+0.60%)
Jul 26, 2017 74.35 74.83 73.99 74.56 2,514,686 +0.39(+0.52%)
Jul 25, 2017 73.67 74.42 73.53 74.18 1,514,464 +0.52(+0.70%)
Jul 24, 2017 73.64 74.00 73.47 73.66 1,593,818 -0.02(-0.02%)
Jul 21, 2017 73.28 73.79 73.10 73.68 2,231,875 +0.37(+0.50%)
Jul 20, 2017 74.21 74.45 73.27 73.31 1,496,453 -0.83(-1.12%)
Jul 19, 2017 73.48 74.17 73.12 74.14 1,567,203 +0.76(+1.04%)
Jul 18, 2017 73.44 73.53 73.04 73.37 794,164 +0.09(+0.13%)
Jul 17, 2017 73.73 73.85 73.25 73.28 1,163,598 -0.32(-0.43%)
Jul 14, 2017 73.09 73.72 72.96 73.60 1,174,368 +0.75(+1.03%)
Jul 13, 2017 72.89 73.13 72.37 72.85 2,294,864 +0.20(+0.28%)
Jul 12, 2017 72.61 73.32 72.24 72.65 3,173,237 +0.70(+0.97%)
Jul 11, 2017 71.65 72.24 71.47 71.95 1,180,387 +0.26(+0.36%)
Jul 10, 2017 72.48 72.63 71.64 71.69 999,482 -0.44(-0.60%)
Jul 07, 2017 72.19 72.62 71.88 72.13 1,588,754 -0.06(-0.08%)
Jul 06, 2017 72.29 72.74 72.05 72.19 1,207,783 -0.20(-0.28%)
Jul 05, 2017 72.14 72.60 71.95 72.39 2,053,949 +0.03(+0.03%)
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.