Skip to main content

Molson Coors Brewing (NY: TAP )

55.65 -0.43 (-0.77%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 64.70 66.15 64.51 66.05 2,455,793 +1.34(+2.06%)
Nov 29, 2017 66.06 66.19 64.48 64.71 2,364,861 -1.40(-2.11%)
Nov 28, 2017 66.76 67.02 65.95 66.11 1,666,162 -0.67(-1.01%)
Nov 27, 2017 66.96 67.07 66.39 66.78 1,131,071 -0.24(-0.36%)
Nov 24, 2017 67.24 67.24 66.87 67.02 349,447 +0.11(+0.16%)
Nov 22, 2017 66.97 67.17 66.69 66.91 1,751,124 +0.19(+0.28%)
Nov 21, 2017 66.81 67.39 66.63 66.73 1,037,376 +0.10(+0.15%)
Nov 20, 2017 66.86 67.02 66.50 66.63 1,407,944 -0.40(-0.60%)
Nov 17, 2017 66.66 67.28 66.36 67.03 890,102 +0.16(+0.24%)
Nov 16, 2017 66.28 67.45 66.12 66.87 1,227,761 +0.59(+0.89%)
Nov 15, 2017 67.72 68.98 66.21 66.28 1,706,349 -1.46(-2.15%)
Nov 14, 2017 67.72 68.35 67.40 67.74 1,024,560 -0.27(-0.40%)
Nov 13, 2017 67.44 68.34 67.44 68.01 1,168,153 +0.42(+0.62%)
Nov 10, 2017 67.78 67.97 67.39 67.59 1,535,847 -0.16(-0.24%)
Nov 09, 2017 66.82 67.96 66.82 67.75 1,125,161 +0.76(+1.13%)
Nov 08, 2017 66.63 67.14 66.13 66.99 1,462,341 +0.63(+0.95%)
Nov 07, 2017 66.16 66.85 66.16 66.36 1,423,227 -0.01(-0.01%)
Nov 06, 2017 66.99 67.18 66.15 66.37 1,466,751 -0.73(-1.09%)
Nov 03, 2017 66.59 67.56 66.59 67.10 1,533,782 +0.57(+0.86%)
Nov 02, 2017 67.93 68.03 66.04 66.53 2,985,128 -1.65(-2.42%)
Nov 01, 2017 68.64 70.09 67.51 68.18 2,973,968 +0.14(+0.21%)
Oct 31, 2017 66.66 68.11 66.56 68.03 2,391,544 +1.62(+2.43%)
Oct 30, 2017 65.79 66.70 65.77 66.42 1,779,819 +0.44(+0.66%)
Oct 27, 2017 67.43 67.53 65.70 65.98 2,716,503 -1.63(-2.41%)
Oct 26, 2017 68.98 68.98 67.60 67.61 2,388,016 -1.59(-2.30%)
Oct 25, 2017 70.20 70.20 68.32 69.20 2,917,383 -1.10(-1.57%)
Oct 24, 2017 70.17 70.39 69.70 70.31 1,006,739 -0.03(-0.05%)
Oct 23, 2017 70.25 70.41 69.94 70.34 1,547,036 +0.30(+0.43%)
Oct 20, 2017 70.55 70.55 69.82 70.04 1,351,004 -0.28(-0.39%)
Oct 19, 2017 69.40 70.56 69.38 70.31 1,949,959 +0.82(+1.19%)
Oct 18, 2017 69.82 69.88 69.37 69.49 2,126,890 -0.08(-0.12%)
Oct 17, 2017 69.55 69.83 69.19 69.57 1,609,744 -0.04(-0.06%)
Oct 16, 2017 70.18 70.56 69.41 69.62 1,591,775 -0.71(-1.00%)
Oct 13, 2017 71.27 71.43 70.20 70.32 1,469,595 -0.64(-0.90%)
Oct 12, 2017 70.60 70.99 70.48 70.96 959,136 +0.18(+0.25%)
Oct 11, 2017 70.62 70.90 70.41 70.78 2,127,874 +0.14(+0.20%)
Oct 10, 2017 69.29 70.74 69.29 70.64 1,985,999 +1.44(+2.08%)
Oct 09, 2017 69.95 70.15 69.05 69.20 1,229,579 -0.77(-1.11%)
Oct 06, 2017 69.66 70.04 69.56 69.98 1,030,928 +0.06(+0.08%)
Oct 05, 2017 70.41 70.80 69.79 69.92 1,746,759 -0.06(-0.08%)
Oct 04, 2017 68.93 70.43 68.93 69.98 1,417,693 +1.06(+1.54%)
Oct 03, 2017 69.18 69.52 68.73 68.92 1,187,674 -0.08(-0.12%)
Oct 02, 2017 68.79 69.17 68.50 69.00 2,811,629 +0.32(+0.47%)
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%)
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.