Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 67.50 68.17 66.48 67.48 3,119,028 +0.83(+1.24%)
Sep 29, 2015 67.12 67.75 65.15 66.65 6,717,552 -0.32(-0.47%)
Sep 28, 2015 67.06 68.74 66.66 66.97 6,100,815 +0.07(+0.11%)
Sep 25, 2015 66.41 67.33 66.35 66.89 2,599,074 +0.97(+1.47%)
Sep 24, 2015 66.85 67.18 65.68 65.93 3,967,212 -1.37(-2.03%)
Sep 23, 2015 67.42 67.84 67.15 67.29 3,876,703 -0.08(-0.12%)
Sep 22, 2015 67.31 67.80 66.08 67.37 4,090,093 -0.63(-0.93%)
Sep 21, 2015 69.71 69.73 67.78 68.01 4,837,763 -0.58(-0.84%)
Sep 18, 2015 66.26 68.70 66.26 68.58 8,772,640 +1.45(+2.15%)
Sep 17, 2015 67.30 68.07 66.41 67.14 8,710,085 -0.31(-0.46%)
Sep 16, 2015 65.59 67.71 65.27 67.45 25,075,564 +8.40(+14.23%)
Sep 15, 2015 56.43 59.10 55.95 59.04 4,729,447 +2.89(+5.14%)
Sep 14, 2015 56.37 56.53 55.96 56.16 1,657,385 -0.21(-0.37%)
Sep 11, 2015 56.06 56.39 55.49 56.37 1,854,838 +0.07(+0.13%)
Sep 10, 2015 55.67 56.65 55.31 56.30 1,901,629 +0.67(+1.20%)
Sep 09, 2015 56.73 56.82 55.49 55.63 1,798,605 -0.69(-1.23%)
Sep 08, 2015 55.47 56.42 55.29 56.32 2,527,827 +1.64(+3.00%)
Sep 04, 2015 54.02 54.68 54.68 54.68 1,963,802 +0.25(+0.46%)
Sep 03, 2015 54.35 55.21 54.23 54.43 1,976,170 +0.13(+0.24%)
Sep 02, 2015 54.43 54.60 53.46 54.30 1,657,514 +0.41(+0.75%)
Sep 01, 2015 54.32 54.72 53.65 53.89 2,243,660 -1.45(-2.63%)
Aug 31, 2015 54.50 55.90 54.48 55.34 2,231,373 +0.77(+1.42%)
Aug 28, 2015 54.32 54.78 54.17 54.57 1,411,940 +0.03(+0.06%)
Aug 27, 2015 54.48 55.31 53.76 54.54 1,964,611 +0.34(+0.63%)
Aug 26, 2015 54.05 54.30 52.52 54.20 2,714,254 +1.21(+2.29%)
Aug 25, 2015 55.30 55.42 52.95 52.99 3,341,668 -1.05(-1.94%)
Aug 24, 2015 54.07 55.27 51.95 54.04 6,204,259 -2.84(-5.00%)
Aug 21, 2015 58.06 58.23 56.88 56.88 2,637,896 -1.63(-2.79%)
Aug 20, 2015 59.15 59.21 58.51 58.51 1,989,764 -1.15(-1.92%)
Aug 19, 2015 59.30 59.94 58.89 59.66 2,104,029 +0.11(+0.18%)
Aug 18, 2015 59.47 60.42 59.43 59.55 1,916,533 +0.03(+0.05%)
Aug 17, 2015 57.93 59.55 57.76 59.52 2,252,557 +1.30(+2.23%)
Aug 14, 2015 58.13 58.38 57.58 58.22 838,252 +0.01(+0.01%)
Aug 13, 2015 58.66 58.86 58.10 58.21 1,026,478 -0.50(-0.84%)
Aug 12, 2015 58.49 58.86 58.27 58.71 1,377,160 -0.24(-0.40%)
Aug 11, 2015 58.65 59.24 58.38 58.95 1,914,672 -0.19(-0.32%)
Aug 10, 2015 59.68 59.86 58.92 59.13 1,531,104 -0.20(-0.33%)
Aug 07, 2015 59.73 59.73 58.84 59.33 2,086,325 -0.63(-1.04%)
Aug 06, 2015 58.77 60.23 58.38 59.95 4,727,016 +2.72(+4.76%)
Aug 05, 2015 56.81 57.47 56.70 57.23 4,245,472 +0.67(+1.18%)
Aug 04, 2015 57.07 57.10 56.47 56.56 2,090,628 -0.48(-0.84%)
Aug 03, 2015 57.80 57.99 56.63 57.04 2,034,245 -0.78(-1.35%)
Jul 31, 2015 57.06 57.88 56.80 57.82 1,818,332 +0.87(+1.53%)
Jul 30, 2015 56.55 57.03 56.14 56.95 1,473,469 +0.02(+0.04%)
Jul 29, 2015 56.56 57.06 56.17 56.93 2,819,309 +0.93(+1.65%)
Jul 28, 2015 56.27 56.29 55.45 56.00 1,654,774 -0.19(-0.33%)
Jul 27, 2015 56.17 56.33 55.40 56.19 1,737,703 -0.37(-0.66%)
Jul 24, 2015 57.26 57.38 56.30 56.56 885,947 -0.66(-1.16%)
Jul 23, 2015 57.58 57.58 57.13 57.22 1,441,519 -0.44(-0.76%)
Jul 22, 2015 57.59 58.13 57.51 57.66 915,823 +0.03(+0.06%)
Jul 21, 2015 57.97 58.45 57.41 57.63 849,508 -0.32(-0.56%)
Jul 20, 2015 57.85 58.22 57.72 57.95 1,025,866 +0.06(+0.10%)
Jul 17, 2015 58.01 58.32 57.64 57.89 2,367,865 -0.43(-0.73%)
Jul 16, 2015 58.34 58.48 58.16 58.32 971,086 +0.40(+0.70%)
Jul 15, 2015 57.99 58.24 57.51 57.92 1,330,435 +0.03(+0.06%)
Jul 14, 2015 58.35 58.35 57.69 57.89 1,376,883 -0.43(-0.73%)
Jul 13, 2015 57.69 58.48 57.47 58.31 2,078,549 +0.87(+1.52%)
Jul 10, 2015 58.20 58.41 57.21 57.44 1,129,834 -0.08(-0.14%)
Jul 09, 2015 57.51 57.94 57.09 57.52 2,474,107 +0.89(+1.57%)
Jul 08, 2015 56.80 57.51 56.39 56.63 2,313,817 -0.06(-0.10%)
Jul 07, 2015 56.07 56.84 55.35 56.69 1,634,311 +0.60(+1.07%)
Jul 06, 2015 56.08 56.21 55.75 56.09 2,111,880 -0.52(-0.91%)
Jul 02, 2015 56.59 56.61 56.61 56.61 1,304,327 -0.15(-0.27%)
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.