Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 73.96 74.04 73.48 73.51 1,192,851 -0.10(-0.14%)
Jun 29, 2017 74.42 74.42 73.14 73.61 1,540,619 -0.82(-1.10%)
Jun 28, 2017 73.89 74.77 73.65 74.43 1,758,793 +0.89(+1.20%)
Jun 27, 2017 73.56 73.73 73.03 73.55 1,477,398 +0.03(+0.03%)
Jun 26, 2017 74.02 74.22 73.52 73.52 1,364,488 -0.13(-0.17%)
Jun 23, 2017 73.21 73.83 73.02 73.65 2,079,541 +0.47(+0.64%)
Jun 22, 2017 72.98 73.47 72.76 73.18 1,978,874 +0.15(+0.21%)
Jun 21, 2017 73.65 73.96 72.87 73.03 1,616,702 -0.76(-1.03%)
Jun 20, 2017 73.62 74.25 73.56 73.78 1,874,986 +0.07(+0.09%)
Jun 19, 2017 74.13 74.13 73.15 73.72 3,608,506 -0.23(-0.31%)
Jun 16, 2017 74.64 74.79 73.21 73.95 3,698,760 -0.67(-0.90%)
Jun 15, 2017 74.76 74.91 74.28 74.62 2,452,063 -0.41(-0.54%)
Jun 14, 2017 76.06 76.43 74.70 75.03 2,426,468 -0.73(-0.97%)
Jun 13, 2017 75.31 75.97 74.93 75.76 3,211,788 +0.61(+0.82%)
Jun 12, 2017 74.24 75.38 73.97 75.15 4,254,177 +0.73(+0.98%)
Jun 09, 2017 73.90 74.43 73.35 74.41 4,601,966 +0.20(+0.28%)
Jun 08, 2017 76.59 73.25 74.21 10,087,317 -2.23(-2.92%)
Jun 07, 2017 81.73 83.01 75.20 76.44 11,100,777 -5.31(-6.50%)
Jun 06, 2017 81.86 82.21 81.58 81.75 1,197,588 -0.20(-0.24%)
Jun 05, 2017 82.06 82.21 81.41 81.95 2,133,820 -0.52(-0.63%)
Jun 02, 2017 82.49 82.91 82.09 82.47 1,179,166 +0.23(+0.28%)
Jun 01, 2017 80.89 82.24 80.89 82.24 2,098,382 +1.53(+1.90%)
May 31, 2017 81.31 81.98 80.49 80.71 3,477,505 -0.42(-0.51%)
May 30, 2017 81.23 81.57 80.70 81.12 1,889,752 -0.43(-0.52%)
May 26, 2017 80.10 81.78 79.87 81.55 2,036,556 +1.30(+1.62%)
May 25, 2017 80.50 80.70 80.07 80.25 1,820,724 +0.19(+0.23%)
May 24, 2017 80.27 80.45 79.70 80.06 1,624,198 -0.35(-0.43%)
May 23, 2017 80.80 80.98 79.95 80.41 2,715,903 -0.27(-0.34%)
May 22, 2017 80.20 80.96 79.93 80.68 2,597,997 +0.88(+1.10%)
May 19, 2017 78.73 79.87 78.45 79.80 2,322,463 +1.36(+1.74%)
May 18, 2017 78.71 78.72 78.25 78.43 1,953,616 -0.43(-0.55%)
May 17, 2017 79.75 80.11 78.68 78.87 1,702,323 -0.88(-1.11%)
May 16, 2017 79.73 80.20 79.65 79.75 1,141,897 -0.01(-0.01%)
May 15, 2017 79.26 79.92 79.26 79.76 1,132,827 +0.29(+0.36%)
May 12, 2017 79.23 79.68 78.87 79.47 1,542,199 +0.21(+0.27%)
May 11, 2017 78.48 79.27 78.42 79.26 1,316,928 +0.57(+0.72%)
May 10, 2017 78.56 78.73 78.20 78.69 1,100,873 +0.02(+0.02%)
May 09, 2017 79.42 79.59 78.49 78.67 1,503,260 -0.96(-1.20%)
May 08, 2017 79.20 79.69 78.92 79.63 2,815,541 +0.69(+0.87%)
May 05, 2017 78.25 79.03 78.13 78.94 2,339,284 +1.18(+1.52%)
May 04, 2017 76.92 79.14 76.63 77.76 4,225,814 +0.71(+0.92%)
May 03, 2017 78.01 78.87 75.68 77.05 9,685,989 -3.79(-4.69%)
May 02, 2017 80.72 81.13 80.09 80.84 2,314,883 +0.08(+0.11%)
May 01, 2017 81.33 81.76 80.73 80.76 1,092,348 -0.53(-0.66%)
Apr 28, 2017 81.18 81.43 80.68 81.29 1,130,649 +0.09(+0.11%)
Apr 27, 2017 81.55 81.93 81.01 81.20 1,556,557 -0.04(-0.05%)
Apr 26, 2017 81.75 82.04 81.21 81.24 1,146,621 -0.58(-0.71%)
Apr 25, 2017 81.67 82.21 81.65 81.82 1,434,250 +0.41(+0.50%)
Apr 24, 2017 81.06 81.73 80.95 81.42 1,397,888 +1.00(+1.24%)
Apr 21, 2017 80.52 80.70 80.18 80.42 2,132,207 -0.16(-0.20%)
Apr 20, 2017 80.94 81.04 80.20 80.58 1,895,979 -0.94(-1.15%)
Apr 19, 2017 81.65 81.91 81.18 81.52 1,738,632 -0.14(-0.17%)
Apr 18, 2017 80.52 81.89 80.30 81.65 1,387,378 +1.01(+1.25%)
Apr 17, 2017 80.35 80.69 80.09 80.65 797,471 +0.48(+0.60%)
Apr 13, 2017 80.96 81.05 80.16 80.16 1,009,663 -0.85(-1.05%)
Apr 12, 2017 80.98 81.14 80.68 81.01 985,179 -0.02(-0.02%)
Apr 11, 2017 81.19 81.19 80.29 81.03 1,288,420 -0.26(-0.32%)
Apr 10, 2017 80.76 81.47 80.59 81.29 975,983 +0.44(+0.55%)
Apr 07, 2017 81.26 81.58 80.69 80.85 1,174,504 -0.53(-0.66%)
Apr 06, 2017 81.06 82.23 81.04 81.38 1,709,913 +0.46(+0.57%)
Apr 05, 2017 80.93 81.59 80.63 80.93 1,706,322 -0.11(-0.14%)
Apr 04, 2017 80.77 81.17 80.20 81.04 1,814,813 +0.11(+0.14%)
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.