Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 81.73 84.29 81.66 83.32 3,566,548 +2.22(+2.73%)
Jun 29, 2016 80.39 81.59 79.75 81.10 3,355,046 +1.48(+1.86%)
Jun 28, 2016 80.20 81.21 78.84 79.62 2,881,633 +0.38(+0.48%)
Jun 27, 2016 80.30 80.79 78.74 79.24 2,665,129 -1.57(-1.94%)
Jun 24, 2016 81.18 81.99 80.16 80.80 4,408,394 -3.19(-3.80%)
Jun 23, 2016 84.32 84.62 83.75 83.99 939,295 +0.36(+0.43%)
Jun 22, 2016 84.35 84.61 83.55 83.63 927,477 -0.46(-0.55%)
Jun 21, 2016 83.33 84.23 83.29 84.09 1,125,070 +0.84(+1.01%)
Jun 20, 2016 83.79 84.14 83.25 83.25 1,297,422 +0.61(+0.74%)
Jun 17, 2016 83.28 83.35 82.27 82.64 1,790,261 -0.44(-0.53%)
Jun 16, 2016 82.24 83.14 81.91 83.08 1,209,768 +0.54(+0.66%)
Jun 15, 2016 83.13 83.41 82.39 82.53 1,682,772 -0.30(-0.37%)
Jun 14, 2016 83.46 83.64 81.73 82.84 2,384,911 -0.85(-1.01%)
Jun 13, 2016 85.04 85.78 83.62 83.69 2,562,560 -1.74(-2.03%)
Jun 10, 2016 84.77 85.80 84.58 85.43 2,680,317 +0.26(+0.30%)
Jun 09, 2016 84.73 85.38 84.43 85.17 1,746,253 -0.18(-0.21%)
Jun 08, 2016 83.78 85.47 83.78 85.35 1,882,652 +1.56(+1.86%)
Jun 07, 2016 84.88 84.91 83.56 83.79 1,912,774 -1.03(-1.21%)
Jun 06, 2016 84.67 84.91 84.14 84.82 766,743 +0.40(+0.48%)
Jun 03, 2016 83.56 84.53 83.56 84.42 1,007,621 +0.44(+0.52%)
Jun 02, 2016 83.89 84.01 83.16 83.98 1,095,424 +0.15(+0.18%)
Jun 01, 2016 81.38 83.84 81.41 83.84 2,938,524 +2.45(+3.01%)
May 31, 2016 82.31 82.45 81.05 81.38 1,863,950 -0.84(-1.02%)
May 27, 2016 81.58 82.22 82.22 82.22 1,226,860 +0.69(+0.85%)
May 26, 2016 81.50 82.15 81.04 81.53 868,052 -0.06(-0.07%)
May 25, 2016 81.39 82.19 80.34 81.59 1,070,328 +0.21(+0.26%)
May 24, 2016 80.24 81.57 79.97 81.37 1,246,140 +1.60(+2.01%)
May 23, 2016 79.30 79.97 78.91 79.77 828,645 +0.41(+0.52%)
May 20, 2016 80.30 80.30 79.10 79.36 1,534,230 -0.63(-0.79%)
May 19, 2016 79.36 80.06 78.77 80.00 1,047,340 +0.64(+0.81%)
May 18, 2016 80.35 80.45 79.12 79.36 2,269,422 -1.24(-1.54%)
May 17, 2016 81.78 82.09 80.29 80.59 1,638,279 -1.30(-1.59%)
May 16, 2016 81.21 82.24 81.06 81.90 916,700 +0.86(+1.06%)
May 13, 2016 81.78 81.93 80.74 81.04 1,141,381 -0.80(-0.97%)
May 12, 2016 82.14 82.14 81.14 81.83 1,098,789 +0.20(+0.24%)
May 11, 2016 82.07 82.42 81.44 81.64 838,860 -0.37(-0.45%)
May 10, 2016 81.51 82.28 81.11 82.01 1,254,003 +0.66(+0.82%)
May 09, 2016 80.73 81.64 80.73 81.34 1,210,125 +0.68(+0.84%)
May 06, 2016 80.75 80.85 79.87 80.66 832,678 -0.14(-0.17%)
May 05, 2016 80.73 81.00 80.32 80.80 1,248,330 +0.25(+0.31%)
May 04, 2016 80.23 81.14 79.43 80.55 1,944,505 -0.11(-0.14%)
May 03, 2016 79.40 81.60 78.81 80.67 3,378,393 +1.26(+1.59%)
May 02, 2016 78.41 79.70 78.24 79.40 2,522,800 +0.94(+1.19%)
Apr 29, 2016 78.35 79.27 77.97 78.47 1,676,171 -0.03(-0.04%)
Apr 28, 2016 77.97 78.75 77.90 78.50 1,426,596 -0.11(-0.15%)
Apr 27, 2016 78.87 79.30 77.95 78.62 1,433,515 -0.16(-0.20%)
Apr 26, 2016 79.46 79.46 78.58 78.77 1,194,662 -0.36(-0.46%)
Apr 25, 2016 78.47 79.18 77.89 79.13 1,201,147 +0.66(+0.85%)
Apr 22, 2016 78.03 78.57 77.21 78.47 1,234,300 +0.09(+0.12%)
Apr 21, 2016 79.05 79.27 78.05 78.38 1,485,309 -1.03(-1.30%)
Apr 20, 2016 79.95 80.13 79.22 79.41 1,057,593 -0.80(-0.99%)
Apr 19, 2016 79.72 80.64 79.35 80.21 1,787,359 +0.88(+1.11%)
Apr 18, 2016 79.17 79.54 78.77 79.33 1,147,201 -0.16(-0.21%)
Apr 15, 2016 78.77 79.53 78.16 79.49 2,203,337 +0.94(+1.20%)
Apr 14, 2016 76.18 79.11 75.87 78.55 3,534,920 +2.31(+3.02%)
Apr 13, 2016 76.58 76.67 75.92 76.25 1,220,186 +0.04(+0.05%)
Apr 12, 2016 76.09 76.61 75.79 76.20 1,613,791 +0.02(+0.02%)
Apr 11, 2016 76.64 77.05 76.11 76.19 1,185,099 -0.22(-0.29%)
Apr 08, 2016 75.03 76.51 74.81 76.41 2,227,404 +0.67(+0.89%)
Apr 07, 2016 76.24 76.52 75.39 75.74 1,706,948 -1.39(-1.80%)
Apr 06, 2016 77.19 77.38 76.31 77.12 2,012,542 +0.01(+0.01%)
Apr 05, 2016 78.05 78.16 76.76 77.12 1,821,314 -1.67(-2.11%)
Apr 04, 2016 79.36 79.80 78.51 78.78 1,706,565 -0.77(-0.97%)
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.