Molson Coors Brewing (NY: TAP )

45.80 USD -0.58 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 56.01 56.15 56.15 56.15 550,600 +0.39(+0.70%)
Dec 30, 2013 55.70 55.98 55.34 55.76 443,173 +0.00(+0.00%)
Dec 27, 2013 55.16 55.80 55.14 55.76 609,552 +0.37(+0.67%)
Dec 26, 2013 55.09 55.46 54.70 55.39 298,377 +0.35(+0.64%)
Dec 24, 2013 55.07 55.28 54.75 55.04 136,920 +0.10(+0.18%)
Dec 23, 2013 55.26 55.32 54.76 54.94 551,803 +0.00(+0.00%)
Dec 20, 2013 55.11 55.31 54.77 54.94 862,811 -0.03(-0.05%)
Dec 19, 2013 55.32 55.40 54.62 54.97 689,200 -0.42(-0.76%)
Dec 18, 2013 53.88 55.43 53.67 55.39 1,103,155 +1.60(+2.97%)
Dec 17, 2013 53.77 53.96 53.38 53.79 738,343 +0.04(+0.07%)
Dec 16, 2013 53.49 54.08 53.36 53.75 885,610 +0.56(+1.05%)
Dec 13, 2013 53.58 53.71 52.79 53.19 656,188 -0.23(-0.43%)
Dec 12, 2013 54.10 54.18 53.28 53.42 778,379 -0.88(-1.62%)
Dec 11, 2013 54.80 55.01 54.20 54.30 760,925 -0.40(-0.73%)
Dec 10, 2013 54.86 55.12 54.33 54.70 741,620 -0.36(-0.65%)
Dec 09, 2013 55.07 55.39 54.83 55.06 638,957 +0.10(+0.18%)
Dec 06, 2013 54.43 54.98 54.20 54.96 872,025 +0.95(+1.76%)
Dec 05, 2013 54.07 55.33 53.56 54.01 1,952,373 -0.33(-0.61%)
Dec 04, 2013 53.52 54.57 53.40 54.34 1,815,101 +0.41(+0.76%)
Dec 03, 2013 52.47 53.98 52.55 53.93 1,521,332 +1.38(+2.63%)
Dec 02, 2013 52.72 52.84 52.11 52.55 786,085 -0.12(-0.23%)
Nov 29, 2013 53.01 53.01 52.64 52.67 246,734 -0.38(-0.72%)
Nov 27, 2013 53.19 53.33 52.85 53.05 371,494 -0.12(-0.23%)
Nov 26, 2013 53.06 53.39 52.90 53.17 625,001 -0.28(-0.52%)
Nov 25, 2013 53.77 54.04 53.29 53.45 631,982 -0.20(-0.37%)
Nov 22, 2013 53.01 53.75 52.81 53.65 597,612 +0.61(+1.15%)
Nov 21, 2013 53.42 53.49 52.78 53.04 684,405 -0.20(-0.38%)
Nov 20, 2013 53.92 54.06 52.90 53.24 751,753 -0.67(-1.24%)
Nov 19, 2013 54.02 54.19 53.81 53.91 524,192 -0.08(-0.15%)
Nov 18, 2013 54.14 54.29 53.88 53.99 655,374 -0.13(-0.24%)
Nov 15, 2013 53.62 54.24 53.46 54.12 771,504 +0.14(+0.26%)
Nov 14, 2013 54.07 54.29 53.74 53.98 758,889 +0.13(+0.24%)
Nov 12, 2013 53.86 53.87 53.15 53.85 679,311 -0.02(-0.04%)
Nov 11, 2013 53.86 54.15 53.58 53.87 670,368 +0.08(+0.15%)
Nov 08, 2013 53.00 53.89 52.52 53.79 991,748 +0.79(+1.49%)
Nov 07, 2013 54.46 54.67 52.68 53.00 1,918,397 -1.69(-3.09%)
Nov 06, 2013 56.26 56.26 53.74 54.69 1,699,489 +0.68(+1.26%)
Nov 05, 2013 54.09 54.14 53.37 54.01 1,197,903 -0.20(-0.37%)
Nov 04, 2013 54.31 54.42 53.57 54.21 1,099,846 +0.22(+0.41%)
Nov 01, 2013 54.09 54.24 53.28 53.99 719,610 -0.01(-0.02%)
Oct 31, 2013 54.71 54.92 53.77 54.00 1,051,369 -0.83(-1.51%)
Oct 30, 2013 55.21 55.28 54.68 54.83 660,768 -0.47(-0.85%)
Oct 29, 2013 54.67 55.53 54.55 55.30 950,416 +0.76(+1.39%)
Oct 28, 2013 53.94 54.78 53.85 54.54 1,144,905 +0.65(+1.21%)
Oct 25, 2013 53.49 53.90 53.22 53.89 510,905 +0.55(+1.03%)
Oct 24, 2013 53.65 53.67 53.05 53.34 911,939 -0.30(-0.56%)
Oct 23, 2013 54.07 54.09 53.49 53.64 1,065,483 -0.52(-0.96%)
Oct 22, 2013 53.57 54.47 53.50 54.16 1,409,553 +0.66(+1.23%)
Oct 21, 2013 52.74 53.52 52.53 53.50 1,141,202 +0.88(+1.67%)
Oct 18, 2013 52.97 53.16 52.52 52.62 1,097,017 -0.05(-0.09%)
Oct 17, 2013 51.72 52.79 51.50 52.67 664,517 +0.85(+1.64%)
Oct 16, 2013 51.51 52.13 51.51 51.82 899,893 +0.55(+1.07%)
Oct 15, 2013 51.84 51.96 51.10 51.27 748,702 -0.55(-1.06%)
Oct 14, 2013 51.28 51.89 51.28 51.82 740,348 +0.06(+0.12%)
Oct 11, 2013 51.29 51.77 51.08 51.76 718,601 +0.47(+0.92%)
Oct 10, 2013 50.50 51.31 50.44 51.29 1,082,821 +1.35(+2.70%)
Oct 09, 2013 49.85 50.13 49.73 49.94 1,004,599 +0.23(+0.46%)
Oct 08, 2013 49.79 50.00 49.57 49.71 923,689 -0.18(-0.36%)
Oct 07, 2013 50.07 50.08 49.78 49.89 699,452 -0.58(-1.15%)
Oct 04, 2013 49.70 50.49 49.63 50.47 654,472 +0.73(+1.47%)
Oct 03, 2013 49.99 50.15 49.43 49.74 894,684 -0.45(-0.90%)
Oct 02, 2013 50.69 50.70 49.94 50.19 1,301,337 -0.75(-1.47%)
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.