Molson Coors Brewing (NY: TAP )

47.48 USD +1.73 (+3.78%)
Streaming Delayed Price Updated: 10:22 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 75.33 75.33 75.33 0 -0.08(-0.11%)
Mar 28, 2018 74.63 76.53 74.40 75.41 2,369,615 +1.18(+1.59%)
Mar 27, 2018 74.03 75.05 73.35 74.23 1,853,421 +0.32(+0.43%)
Mar 26, 2018 73.00 74.25 72.53 73.91 2,584,872 +1.75(+2.43%)
Mar 23, 2018 74.58 74.58 72.07 72.16 3,167,823 -2.23(-3.00%)
Mar 22, 2018 75.56 76.09 74.17 74.39 2,966,268 -1.66(-2.18%)
Mar 21, 2018 76.86 77.06 75.80 76.05 2,009,978 -0.83(-1.08%)
Mar 20, 2018 79.59 79.83 76.80 76.88 2,532,379 -2.59(-3.26%)
Mar 19, 2018 79.98 80.27 79.11 79.47 1,516,630 -0.72(-0.90%)
Mar 16, 2018 81.68 81.78 79.13 80.19 3,339,540 -1.22(-1.50%)
Mar 15, 2018 80.90 81.50 80.90 81.41 1,884,883 +0.31(+0.38%)
Mar 14, 2018 80.81 81.22 80.35 81.10 1,546,774 +0.64(+0.80%)
Mar 13, 2018 81.41 81.41 80.28 80.46 1,476,032 -0.50(-0.62%)
Mar 12, 2018 81.25 81.96 80.57 80.96 1,534,932 -0.13(-0.16%)
Mar 09, 2018 80.76 81.14 80.31 81.09 1,812,607 +0.54(+0.67%)
Mar 08, 2018 78.69 80.69 78.54 80.55 2,368,238 +2.29(+2.93%)
Mar 07, 2018 77.74 78.26 1,151,147 -0.53(-0.67%)
Mar 06, 2018 78.34 78.90 78.05 78.79 1,931,208 +0.76(+0.97%)
Mar 05, 2018 78.09 78.56 76.88 78.03 2,339,387 -0.31(-0.40%)
Mar 02, 2018 76.62 78.40 76.31 78.34 1,982,352 +1.50(+1.95%)
Mar 01, 2018 76.55 77.52 75.86 76.84 2,203,112 +0.59(+0.77%)
Feb 28, 2018 77.02 77.07 75.97 76.25 1,939,149 -0.33(-0.43%)
Feb 27, 2018 77.78 78.17 76.57 76.58 1,301,849 -1.35(-1.73%)
Feb 26, 2018 78.78 79.48 76.73 77.93 1,637,416 -0.73(-0.93%)
Feb 23, 2018 78.64 78.97 77.46 78.66 1,387,559 +0.21(+0.27%)
Feb 22, 2018 78.45 2,029,307 -0.30(-0.38%)
Feb 21, 2018 79.64 80.36 78.72 78.75 1,814,880 -1.00(-1.25%)
Feb 20, 2018 81.06 81.27 79.71 79.75 1,688,130 -1.72(-2.11%)
Feb 16, 2018 81.47 81.47 81.47 0 -0.27(-0.33%)
Feb 15, 2018 81.86 79.15 81.74 2,084,213 +1.29(+1.60%)
Feb 14, 2018 77.25 80.69 77.00 80.45 3,886,394 +4.75(+6.27%)
Feb 13, 2018 76.09 75.70 1,669,809 -0.07(-0.09%)
Feb 12, 2018 75.53 76.68 75.16 75.77 1,989,488 +1.56(+2.10%)
Feb 09, 2018 74.84 75.27 72.71 74.21 2,405,149 -0.30(-0.40%)
Feb 08, 2018 76.79 76.89 74.50 74.51 2,534,723 -1.65(-2.17%)
Feb 07, 2018 77.61 78.06 75.79 76.16 2,521,272 -1.82(-2.33%)
Feb 06, 2018 76.98 78.48 76.76 77.98 2,208,623 -0.32(-0.41%)
Feb 05, 2018 80.44 81.35 77.69 78.30 1,048,285 -2.76(-3.40%)
Feb 02, 2018 82.96 83.05 80.80 81.06 1,242,601 -2.49(-2.98%)
Feb 01, 2018 83.85 83.91 83.11 83.55 759,700 -0.47(-0.56%)
Jan 31, 2018 83.69 84.18 83.18 84.02 1,041,111 +0.54(+0.65%)
Jan 30, 2018 83.45 83.97 83.43 83.48 979,779 +0.00(+0.00%)
Jan 29, 2018 84.13 84.63 83.47 83.48 805,832 -0.91(-1.08%)
Jan 26, 2018 83.67 84.44 83.25 84.39 978,059 +0.60(+0.72%)
Jan 25, 2018 83.90 84.17 83.30 83.79 905,150 -0.10(-0.12%)
Jan 24, 2018 83.58 84.10 83.16 83.89 889,159 +0.63(+0.76%)
Jan 23, 2018 84.08 84.09 83.19 83.26 1,047,632 -0.80(-0.95%)
Jan 22, 2018 83.71 84.12 83.36 84.06 1,328,662 +0.29(+0.35%)
Jan 19, 2018 83.51 83.97 83.25 83.77 1,225,628 +0.52(+0.62%)
Jan 18, 2018 84.66 84.66 83.10 83.25 1,175,773 -1.43(-1.69%)
Jan 17, 2018 85.00 85.37 84.50 84.68 1,090,904 -0.04(-0.05%)
Jan 16, 2018 85.04 85.08 84.39 84.72 1,831,469 -0.16(-0.19%)
Jan 12, 2018 84.88 84.88 84.88 0 +0.39(+0.46%)
Jan 11, 2018 85.44 85.86 84.37 84.49 904,066 -0.72(-0.84%)
Jan 10, 2018 85.76 85.21 1,794,825 +1.58(+1.89%)
Jan 09, 2018 83.88 84.22 82.56 83.63 1,442,552 -0.19(-0.23%)
Jan 08, 2018 82.86 84.23 82.56 83.82 1,591,963 +0.89(+1.07%)
Jan 05, 2018 82.43 83.07 82.05 82.93 1,206,458 +0.93(+1.13%)
Jan 04, 2018 81.82 82.45 81.58 82.00 966,046 +0.55(+0.68%)
Jan 03, 2018 81.91 82.30 81.25 81.45 1,330,913 -0.79(-0.96%)
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.