Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 86.43 87.04 85.62 85.87 2,703,614 -0.56(-0.65%)
Oct 28, 2016 86.04 87.21 85.46 86.43 2,349,009 -0.31(-0.35%)
Oct 27, 2016 88.19 88.36 86.66 86.74 2,298,637 -1.03(-1.18%)
Oct 26, 2016 89.34 89.34 87.76 87.77 1,740,820 -1.65(-1.84%)
Oct 25, 2016 89.55 89.91 89.15 89.42 2,474,968 -0.17(-0.18%)
Oct 24, 2016 89.98 90.16 89.27 89.58 1,476,716 -0.27(-0.30%)
Oct 21, 2016 89.67 89.92 89.01 89.86 2,131,376 +0.08(+0.09%)
Oct 20, 2016 90.73 91.05 89.48 89.77 2,326,691 -0.46(-0.51%)
Oct 19, 2016 90.99 91.40 90.20 90.24 2,029,927 -0.84(-0.93%)
Oct 18, 2016 91.90 91.90 91.02 91.08 1,390,888 -0.23(-0.25%)
Oct 17, 2016 92.23 92.63 91.25 91.31 1,371,529 -0.71(-0.77%)
Oct 14, 2016 92.04 92.80 91.83 92.02 2,039,900 +0.50(+0.54%)
Oct 13, 2016 91.38 91.89 90.82 91.53 1,832,218 +0.33(+0.36%)
Oct 12, 2016 90.86 91.40 90.58 91.20 1,530,399 +0.34(+0.37%)
Oct 11, 2016 91.04 91.16 89.86 90.86 2,513,469 +0.01(+0.01%)
Oct 10, 2016 89.85 91.54 89.85 90.85 2,177,592 +1.80(+2.03%)
Oct 07, 2016 89.34 89.59 88.05 89.05 1,459,909 -0.07(-0.07%)
Oct 06, 2016 88.76 89.44 88.59 89.11 1,298,708 -0.04(-0.05%)
Oct 05, 2016 89.31 89.65 88.92 89.15 1,862,986 -0.03(-0.04%)
Oct 04, 2016 90.13 90.72 89.02 89.19 2,031,141 -0.71(-0.79%)
Oct 03, 2016 90.36 90.89 89.35 89.90 2,333,197 -0.93(-1.02%)
Sep 30, 2016 89.91 91.32 89.07 90.82 3,659,198 +1.12(+1.25%)
Sep 29, 2016 90.59 90.62 89.63 89.70 2,806,776 -0.97(-1.07%)
Sep 28, 2016 91.49 92.02 89.75 90.67 6,584,594 +1.72(+1.93%)
Sep 27, 2016 86.67 89.66 86.40 88.95 4,260,888 +2.70(+3.14%)
Sep 26, 2016 87.16 87.38 85.83 86.24 2,516,112 -1.41(-1.61%)
Sep 23, 2016 88.36 88.55 87.42 87.66 1,660,938 -0.67(-0.76%)
Sep 22, 2016 87.27 88.71 87.27 88.33 2,151,889 +1.35(+1.55%)
Sep 21, 2016 85.38 87.15 85.13 86.98 2,514,073 +2.44(+2.89%)
Sep 20, 2016 84.85 85.18 84.42 84.54 1,755,008 -0.31(-0.37%)
Sep 19, 2016 85.14 85.48 84.57 84.85 1,368,755 -0.18(-0.21%)
Sep 16, 2016 85.12 85.43 84.51 85.03 1,745,178 -0.71(-0.83%)
Sep 15, 2016 84.42 86.28 84.42 85.75 2,639,856 +1.08(+1.27%)
Sep 14, 2016 84.13 85.33 84.13 84.67 2,239,575 +0.68(+0.81%)
Sep 13, 2016 85.37 85.66 83.79 83.99 2,203,020 -1.81(-2.11%)
Sep 12, 2016 83.98 85.94 83.59 85.80 2,516,659 +1.98(+2.36%)
Sep 09, 2016 85.51 85.95 83.82 83.83 2,407,549 -2.47(-2.86%)
Sep 08, 2016 87.59 87.68 86.22 86.29 2,548,418 -1.33(-1.52%)
Sep 07, 2016 87.87 88.96 87.50 87.62 1,996,894 -0.56(-0.64%)
Sep 06, 2016 86.14 88.22 86.13 88.19 2,446,706 +1.99(+2.30%)
Sep 02, 2016 84.98 86.20 86.20 86.20 1,739,877 +1.44(+1.70%)
Sep 01, 2016 84.45 84.94 83.99 84.76 1,438,551 +0.12(+0.15%)
Aug 31, 2016 85.40 85.49 84.19 84.64 1,507,039 -0.65(-0.77%)
Aug 30, 2016 85.54 85.54 84.65 85.29 1,707,386 -0.18(-0.21%)
Aug 29, 2016 83.90 85.54 83.90 85.47 2,001,103 +1.54(+1.83%)
Aug 26, 2016 83.59 84.76 83.48 83.93 1,732,036 +0.72(+0.86%)
Aug 25, 2016 82.92 83.53 82.67 83.22 1,594,051 +0.30(+0.36%)
Aug 24, 2016 82.51 83.32 82.51 82.92 1,491,207 +0.43(+0.52%)
Aug 23, 2016 82.27 82.74 81.94 82.49 1,479,345 +0.31(+0.38%)
Aug 22, 2016 81.80 82.44 81.36 82.18 1,887,203 +0.34(+0.41%)
Aug 19, 2016 81.30 82.00 81.11 81.84 2,115,975 +0.28(+0.34%)
Aug 18, 2016 81.80 81.99 81.10 81.56 1,821,842 -0.10(-0.12%)
Aug 17, 2016 81.59 82.01 80.94 81.66 1,907,409 +0.16(+0.20%)
Aug 16, 2016 81.36 81.91 80.99 81.50 1,337,183 -0.02(-0.03%)
Aug 15, 2016 82.27 82.53 81.50 81.52 1,982,558 -0.69(-0.84%)
Aug 12, 2016 81.84 82.54 81.45 82.21 960,148 +0.18(+0.22%)
Aug 11, 2016 82.34 82.45 81.92 82.03 1,354,953 -0.02(-0.02%)
Aug 10, 2016 82.23 82.34 81.56 82.05 1,201,465 +0.16(+0.20%)
Aug 09, 2016 81.74 82.39 81.30 81.88 1,629,176 +0.33(+0.40%)
Aug 08, 2016 81.83 81.83 80.94 81.55 1,170,924 -0.07(-0.08%)
Aug 05, 2016 82.30 82.91 81.40 81.62 1,692,881 -0.68(-0.83%)
Aug 04, 2016 82.39 83.02 81.98 82.30 1,603,290 +0.21(+0.25%)
Aug 03, 2016 82.74 82.90 81.59 82.10 1,727,291 -0.94(-1.13%)
Aug 02, 2016 83.17 84.13 82.05 83.04 3,248,041 -0.05(-0.06%)
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.