Skip to main content

Molson Coors Brewing (NY: TAP )

67.06 -0.28 (-0.42%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 58.45 58.45 58.45 0 -0.17(-0.28%)
Aug 30, 2018 58.63 59.05 58.30 58.62 1,045,294 -0.09(-0.15%)
Aug 29, 2018 58.50 58.83 57.86 58.70 2,044,690 +0.37(+0.64%)
Aug 28, 2018 59.08 59.57 58.14 58.33 1,365,834 -0.85(-1.44%)
Aug 27, 2018 59.29 59.59 58.26 59.18 1,189,630 -0.03(-0.06%)
Aug 24, 2018 59.71 60.18 59.19 59.22 1,136,282 -0.06(-0.10%)
Aug 23, 2018 59.23 59.66 59.04 59.28 1,505,196 -0.09(-0.15%)
Aug 22, 2018 59.50 59.51 59.00 59.37 1,057,733 -0.04(-0.07%)
Aug 21, 2018 59.98 60.04 59.38 59.41 1,456,117 -0.37(-0.63%)
Aug 20, 2018 59.64 60.03 59.29 59.78 1,893,829 +0.10(+0.17%)
Aug 17, 2018 59.35 60.11 59.04 59.68 1,696,553 +0.58(+0.99%)
Aug 16, 2018 58.68 59.38 58.50 59.10 1,522,895 +0.62(+1.06%)
Aug 15, 2018 58.27 58.56 57.71 58.48 1,923,145 -0.18(-0.31%)
Aug 14, 2018 57.36 58.92 57.28 58.66 1,862,895 +1.70(+2.98%)
Aug 13, 2018 56.69 57.21 56.22 56.96 2,795,161 -0.02(-0.03%)
Aug 10, 2018 57.45 57.81 56.75 56.98 2,660,745 -0.94(-1.62%)
Aug 09, 2018 57.74 58.52 57.56 57.92 2,197,253 -0.03(-0.06%)
Aug 08, 2018 59.93 60.04 57.91 57.96 2,935,598 -1.93(-3.23%)
Aug 07, 2018 60.25 60.32 59.37 59.89 1,822,682 -0.23(-0.38%)
Aug 06, 2018 60.35 60.87 60.02 60.11 2,453,132 -0.12(-0.20%)
Aug 03, 2018 60.11 60.79 59.81 60.24 2,529,551 +0.32(+0.54%)
Aug 02, 2018 60.75 60.90 59.04 59.91 5,468,463 -0.44(-0.72%)
Aug 01, 2018 56.80 61.84 56.10 60.35 8,780,704 +2.03(+3.48%)
Jul 31, 2018 58.37 59.27 57.83 58.32 4,877,842 +0.20(+0.34%)
Jul 30, 2018 55.80 58.60 55.80 58.12 4,568,521 +2.17(+3.87%)
Jul 27, 2018 56.84 57.25 55.40 55.95 2,271,989 -0.89(-1.56%)
Jul 26, 2018 56.62 57.63 56.21 56.84 4,577,378 -0.10(-0.17%)
Jul 25, 2018 56.46 57.09 56.32 56.94 4,550,415 +0.87(+1.55%)
Jul 24, 2018 54.62 56.47 54.62 56.07 5,003,522 +1.02(+1.85%)
Jul 23, 2018 54.41 55.41 54.40 55.05 2,482,092 +0.34(+0.62%)
Jul 20, 2018 55.87 55.87 54.53 54.71 4,835,122 -0.89(-1.60%)
Jul 19, 2018 55.70 56.10 55.28 55.60 4,656,140 -0.42(-0.75%)
Jul 18, 2018 58.22 58.36 55.51 56.01 3,904,866 -2.31(-3.96%)
Jul 17, 2018 57.93 59.09 57.84 58.32 5,651,245 +0.09(+0.15%)
Jul 16, 2018 59.29 59.36 58.15 58.23 2,135,333 -1.04(-1.76%)
Jul 13, 2018 58.97 59.47 58.80 59.28 1,701,181 +0.34(+0.58%)
Jul 12, 2018 59.89 59.92 58.79 58.94 1,616,567 -0.78(-1.31%)
Jul 11, 2018 59.72 4,500,324 +0.19(+0.32%)
Jul 10, 2018 60.49 60.65 59.42 59.53 2,287,332 -1.24(-2.05%)
Jul 09, 2018 61.51 61.76 60.65 60.78 1,716,315 -0.70(-1.13%)
Jul 06, 2018 60.99 61.65 60.72 61.47 1,864,908 +0.80(+1.32%)
Jul 05, 2018 59.47 60.74 59.27 60.67 2,461,354 +1.75(+2.97%)
Jul 03, 2018 58.92 58.92 58.92 0 +0.06(+0.10%)
Jul 02, 2018 58.94 59.31 58.50 58.86 1,265,424 -0.37(-0.62%)
Jun 29, 2018 59.15 59.77 58.64 59.23 2,104,187 +0.17(+0.29%)
Jun 28, 2018 59.15 59.74 58.61 59.05 1,888,300 +0.04(+0.07%)
Jun 27, 2018 59.39 60.11 58.82 59.01 2,173,547 -0.71(-1.20%)
Jun 26, 2018 60.47 60.53 59.31 59.72 2,308,606 -1.03(-1.69%)
Jun 25, 2018 60.06 61.77 60.05 60.75 2,555,071 +0.67(+1.12%)
Jun 22, 2018 59.25 60.28 58.96 60.08 2,962,443 +1.35(+2.30%)
Jun 21, 2018 59.38 59.41 58.47 58.73 1,685,833 -0.56(-0.94%)
Jun 20, 2018 58.86 59.36 58.30 59.29 3,196,829 +0.43(+0.72%)
Jun 19, 2018 58.05 59.01 57.89 58.86 1,970,673 +0.53(+0.91%)
Jun 18, 2018 58.42 58.55 57.80 58.33 2,970,857 -0.77(-1.30%)
Jun 15, 2018 59.17 58.08 59.10 3,892,128 +1.02(+1.75%)
Jun 14, 2018 57.56 58.15 57.15 58.08 2,377,084 +0.54(+0.94%)
Jun 13, 2018 57.62 58.38 57.12 57.54 2,367,077 +0.01(+0.02%)
Jun 12, 2018 56.43 57.60 56.15 57.53 2,694,381 +1.24(+2.20%)
Jun 11, 2018 55.48 56.50 55.29 56.29 3,510,118 +0.97(+1.75%)
Jun 08, 2018 54.67 55.34 54.64 55.33 1,678,167 +0.82(+1.50%)
Jun 07, 2018 53.52 54.76 53.49 54.51 2,789,513 +0.72(+1.34%)
Jun 06, 2018 54.59 53.79 3,313,338 +0.60(+1.13%)
Jun 05, 2018 53.43 53.59 52.95 53.19 2,400,506 -0.24(-0.46%)
Jun 04, 2018 54.13 54.25 53.19 53.43 1,524,879 -0.20(-0.37%)
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.