Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 76.87 77.32 76.63 76.77 1,451,755 +0.10(+0.13%)
Aug 30, 2017 76.49 76.96 76.49 76.66 832,181 +0.21(+0.27%)
Aug 29, 2017 75.60 76.59 75.58 76.46 1,289,292 +0.27(+0.35%)
Aug 28, 2017 77.51 77.58 75.87 76.19 4,309,975 -1.29(-1.66%)
Aug 25, 2017 77.79 76.47 77.48 2,898,650 +1.01(+1.33%)
Aug 24, 2017 75.85 76.52 75.16 76.47 4,092,326 +0.36(+0.47%)
Aug 23, 2017 75.65 76.43 75.22 76.11 1,692,706 +0.31(+0.42%)
Aug 22, 2017 76.44 76.77 75.18 75.79 2,318,209 -0.60(-0.79%)
Aug 21, 2017 76.45 76.74 76.21 76.40 552,375 -0.01(-0.01%)
Aug 18, 2017 76.47 76.71 76.06 76.41 1,281,992 -0.19(-0.24%)
Aug 17, 2017 77.61 77.92 76.58 76.59 1,119,615 -1.17(-1.51%)
Aug 16, 2017 77.55 78.11 77.45 77.77 944,001 +0.23(+0.30%)
Aug 15, 2017 77.29 77.70 77.11 77.54 845,378 +0.17(+0.22%)
Aug 14, 2017 77.14 77.78 77.09 77.37 920,244 +0.40(+0.52%)
Aug 11, 2017 76.90 77.57 76.38 76.97 808,810 +0.17(+0.22%)
Aug 10, 2017 76.63 77.23 76.18 76.80 1,350,817 -0.26(-0.33%)
Aug 09, 2017 77.15 77.24 76.64 77.05 1,329,400 -0.14(-0.18%)
Aug 08, 2017 76.57 77.60 76.55 77.19 2,088,494 +0.69(+0.90%)
Aug 07, 2017 76.99 77.06 76.49 76.50 1,513,725 -0.56(-0.73%)
Aug 04, 2017 77.46 77.77 76.73 77.06 1,419,987 -0.31(-0.40%)
Aug 03, 2017 78.08 78.79 77.31 77.37 1,839,993 -0.82(-1.05%)
Aug 02, 2017 79.70 80.05 77.28 78.19 3,173,682 +2.25(+2.96%)
Aug 01, 2017 75.86 76.21 75.61 75.94 1,759,127 +0.18(+0.24%)
Jul 31, 2017 76.00 76.08 75.50 75.76 1,026,638 -0.11(-0.15%)
Jul 28, 2017 76.45 76.46 75.39 75.87 843,345 -0.39(-0.51%)
Jul 27, 2017 76.29 77.05 75.87 76.26 1,554,044 +0.45(+0.60%)
Jul 26, 2017 75.59 76.08 75.23 75.81 2,473,302 +0.39(+0.52%)
Jul 25, 2017 74.90 75.67 74.76 75.42 1,489,540 +0.53(+0.70%)
Jul 24, 2017 74.87 75.24 74.70 74.89 1,567,589 -0.02(-0.02%)
Jul 21, 2017 74.51 75.03 74.32 74.91 2,195,145 +0.37(+0.50%)
Jul 20, 2017 75.45 75.70 74.49 74.53 1,471,827 -0.84(-1.12%)
Jul 19, 2017 74.71 75.41 74.35 75.38 1,541,412 +0.77(+1.04%)
Jul 18, 2017 74.67 74.76 74.26 74.60 781,094 +0.09(+0.13%)
Jul 17, 2017 74.96 75.09 74.47 74.51 1,144,449 -0.32(-0.43%)
Jul 14, 2017 74.31 74.95 74.18 74.83 1,155,042 +0.77(+1.03%)
Jul 13, 2017 74.11 74.36 73.58 74.07 2,257,098 +0.20(+0.28%)
Jul 12, 2017 73.83 74.55 73.44 73.86 3,121,015 +0.71(+0.97%)
Jul 11, 2017 72.85 73.45 72.66 73.15 1,160,961 +0.26(+0.36%)
Jul 10, 2017 73.69 73.84 72.84 72.89 983,033 -0.44(-0.60%)
Jul 07, 2017 73.39 73.84 73.09 73.33 1,562,608 -0.06(-0.08%)
Jul 06, 2017 73.50 73.96 73.26 73.39 1,187,906 -0.20(-0.28%)
Jul 05, 2017 73.35 73.81 73.15 73.60 2,020,148 +0.03(+0.03%)
Jul 03, 2017 73.80 74.06 73.38 73.57 606,438 +0.06(+0.08%)
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%)
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.