Skip to main content

Molson Coors Brewing (NY: TAP )

67.12 -0.22 (-0.32%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 67.80 69.27 67.69 69.19 2,351,549 +1.64(+2.43%)
Oct 30, 2017 66.91 67.83 66.89 67.55 1,750,054 +0.44(+0.66%)
Oct 27, 2017 68.57 68.68 66.82 67.10 2,671,073 -1.66(-2.41%)
Oct 26, 2017 70.16 70.16 68.75 68.76 2,348,080 -1.62(-2.30%)
Oct 25, 2017 71.39 71.39 69.48 70.38 2,868,594 -1.12(-1.57%)
Oct 24, 2017 71.36 71.59 70.88 71.50 989,903 -0.03(-0.05%)
Oct 23, 2017 71.44 71.60 71.13 71.54 1,521,164 +0.31(+0.43%)
Oct 20, 2017 71.75 71.75 71.00 71.23 1,328,410 -0.28(-0.39%)
Oct 19, 2017 70.59 71.76 70.56 71.51 1,917,349 +0.84(+1.19%)
Oct 18, 2017 71.00 71.06 70.55 70.67 2,091,321 -0.09(-0.12%)
Oct 17, 2017 70.73 71.02 70.36 70.76 1,582,824 -0.04(-0.06%)
Oct 16, 2017 71.37 71.76 70.59 70.80 1,565,155 -0.72(-1.00%)
Oct 13, 2017 72.48 72.65 71.40 71.52 1,445,018 -0.65(-0.90%)
Oct 12, 2017 71.80 72.20 71.68 72.17 943,096 +0.18(+0.25%)
Oct 11, 2017 71.83 72.11 71.60 71.99 2,092,288 +0.15(+0.20%)
Oct 10, 2017 70.47 71.95 70.47 71.84 1,952,787 +1.46(+2.08%)
Oct 09, 2017 71.14 71.35 70.23 70.38 1,209,016 -0.79(-1.11%)
Oct 06, 2017 70.84 71.23 70.74 71.17 1,013,687 +0.06(+0.08%)
Oct 05, 2017 71.60 72.01 70.98 71.11 1,717,547 -0.06(-0.08%)
Oct 04, 2017 70.10 71.63 70.10 71.17 1,393,984 +1.08(+1.54%)
Oct 03, 2017 70.35 70.71 69.90 70.09 1,167,812 -0.09(-0.12%)
Oct 02, 2017 69.96 70.34 69.66 70.17 2,764,609 +0.33(+0.47%)
Sep 29, 2017 69.78 70.41 69.65 69.85 1,886,539 +0.25(+0.36%)
Sep 28, 2017 69.89 70.15 69.23 69.60 1,961,052 -0.44(-0.62%)
Sep 27, 2017 70.35 70.46 69.79 70.04 1,706,930 -0.42(-0.59%)
Sep 26, 2017 70.32 70.90 70.11 70.46 1,439,064 +0.11(+0.16%)
Sep 25, 2017 70.87 71.01 70.08 70.35 2,579,878 -0.50(-0.71%)
Sep 22, 2017 70.85 71.18 70.59 70.85 1,725,052 +0.00(+0.00%)
Sep 21, 2017 71.48 71.48 70.28 70.85 1,797,079 -0.57(-0.80%)
Sep 20, 2017 72.94 73.22 71.17 71.42 2,077,941 -1.70(-2.33%)
Sep 19, 2017 73.70 73.94 72.90 73.13 1,277,400 -0.56(-0.77%)
Sep 18, 2017 74.65 74.65 73.49 73.69 1,644,825 -0.96(-1.28%)
Sep 15, 2017 74.85 75.19 74.14 74.65 2,015,314 -0.44(-0.59%)
Sep 14, 2017 75.64 76.26 75.02 75.09 1,331,325 -0.69(-0.91%)
Sep 13, 2017 76.05 76.46 75.54 75.79 2,007,831 -0.96(-1.25%)
Sep 12, 2017 76.63 77.22 76.35 76.75 793,996 +0.25(+0.32%)
Sep 11, 2017 75.76 76.62 75.63 76.50 1,395,843 +0.99(+1.31%)
Sep 08, 2017 75.36 75.65 74.98 75.50 2,088,254 +0.27(+0.35%)
Sep 07, 2017 76.04 76.29 75.15 75.24 1,808,553 -0.67(-0.88%)
Sep 06, 2017 76.16 76.44 75.60 75.91 2,323,344 -0.14(-0.18%)
Sep 05, 2017 76.75 77.10 75.76 76.04 1,507,955 -0.98(-1.28%)
Sep 01, 2017 76.99 77.53 76.72 77.03 1,101,647 +0.24(+0.31%)
Aug 31, 2017 76.89 77.34 76.65 76.79 1,451,362 +0.10(+0.13%)
Aug 30, 2017 76.51 76.99 76.51 76.69 831,955 +0.21(+0.27%)
Aug 29, 2017 75.62 76.61 75.60 76.48 1,288,942 +0.27(+0.35%)
Aug 28, 2017 77.54 77.60 75.89 76.22 4,308,806 -1.29(-1.66%)
Aug 25, 2017 77.81 76.49 77.50 2,897,864 +1.01(+1.33%)
Aug 24, 2017 75.87 76.54 75.18 76.49 4,091,217 +0.36(+0.47%)
Aug 23, 2017 75.67 76.45 75.24 76.13 1,692,247 +0.32(+0.42%)
Aug 22, 2017 76.46 76.79 75.20 75.81 2,317,580 -0.60(-0.79%)
Aug 21, 2017 76.47 76.76 76.23 76.42 552,225 -0.01(-0.01%)
Aug 18, 2017 76.49 76.73 76.08 76.43 1,281,644 -0.19(-0.24%)
Aug 17, 2017 77.63 77.94 76.60 76.62 1,119,312 -1.18(-1.51%)
Aug 16, 2017 77.57 78.13 77.47 77.79 943,745 +0.23(+0.30%)
Aug 15, 2017 77.31 77.72 77.13 77.56 845,149 +0.17(+0.22%)
Aug 14, 2017 77.16 77.80 77.11 77.39 919,994 +0.40(+0.52%)
Aug 11, 2017 76.92 77.59 76.40 76.99 808,591 +0.17(+0.22%)
Aug 10, 2017 76.65 77.25 76.20 76.82 1,350,451 -0.26(-0.33%)
Aug 09, 2017 77.17 77.26 76.66 77.08 1,329,040 -0.14(-0.18%)
Aug 08, 2017 76.59 77.62 76.57 77.21 2,087,928 +0.69(+0.90%)
Aug 07, 2017 77.02 77.08 76.51 76.52 1,513,315 -0.56(-0.73%)
Aug 04, 2017 77.48 77.79 76.75 77.08 1,419,602 -0.31(-0.40%)
Aug 03, 2017 78.10 78.81 77.33 77.39 1,839,494 -0.82(-1.05%)
Aug 02, 2017 79.72 80.07 77.30 78.21 3,172,821 +2.25(+2.96%)
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.