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 29, 2017 68.63 69.26 68.51 68.70 1,918,105 +0.24(+0.36%)
Sep 28, 2017 68.74 68.99 68.09 68.46 1,993,865 -0.43(-0.62%)
Sep 27, 2017 69.19 69.30 68.64 68.89 1,735,491 -0.41(-0.59%)
Sep 26, 2017 69.16 69.74 68.95 69.30 1,463,143 +0.11(+0.16%)
Sep 25, 2017 69.70 69.84 68.93 69.19 2,623,045 -0.50(-0.71%)
Sep 22, 2017 69.68 70.01 69.43 69.68 1,753,916 +0.00(+0.00%)
Sep 21, 2017 70.31 70.31 69.12 69.68 1,827,149 -0.56(-0.80%)
Sep 20, 2017 71.74 72.02 70.00 70.25 2,112,710 -1.67(-2.33%)
Sep 19, 2017 72.49 72.72 71.70 71.92 1,298,774 -0.56(-0.77%)
Sep 18, 2017 73.42 73.42 72.28 72.48 1,672,346 -0.94(-1.28%)
Sep 15, 2017 73.61 73.95 72.92 73.42 2,049,035 -0.44(-0.59%)
Sep 14, 2017 74.40 75.00 73.78 73.86 1,353,601 -0.68(-0.91%)
Sep 13, 2017 74.80 75.20 74.30 74.54 2,041,427 -0.94(-1.25%)
Sep 12, 2017 75.36 75.95 75.10 75.48 807,282 +0.24(+0.32%)
Sep 11, 2017 74.51 75.36 74.39 75.24 1,419,199 +0.98(+1.31%)
Sep 08, 2017 74.12 74.41 73.75 74.26 2,123,195 +0.26(+0.35%)
Sep 07, 2017 74.78 75.04 73.91 74.00 1,838,815 -0.66(-0.88%)
Sep 06, 2017 74.91 75.18 74.35 74.66 2,362,219 -0.13(-0.18%)
Sep 05, 2017 75.49 75.83 74.51 74.79 1,533,187 -0.97(-1.28%)
Sep 01, 2017 75.73 76.26 75.46 75.76 1,120,080 +0.24(+0.31%)
Aug 31, 2017 75.63 76.07 75.39 75.52 1,475,647 +0.10(+0.13%)
Aug 30, 2017 75.26 75.72 75.26 75.42 845,876 +0.20(+0.27%)
Aug 29, 2017 74.38 75.35 74.35 75.22 1,310,509 +0.26(+0.35%)
Aug 28, 2017 76.26 76.33 74.64 74.96 4,380,902 -1.26(-1.66%)
Aug 25, 2017 76.53 75.23 76.23 2,946,352 +1.00(+1.33%)
Aug 24, 2017 74.63 75.28 73.94 75.23 4,159,672 +0.35(+0.47%)
Aug 23, 2017 74.42 75.20 74.00 74.88 1,720,562 +0.31(+0.42%)
Aug 22, 2017 75.20 75.53 73.96 74.57 2,356,359 -0.59(-0.79%)
Aug 21, 2017 75.21 75.50 74.97 75.16 561,465 -0.01(-0.01%)
Aug 18, 2017 75.23 75.47 74.83 75.17 1,303,089 -0.18(-0.24%)
Aug 17, 2017 76.35 76.66 75.34 75.35 1,138,040 -1.16(-1.51%)
Aug 16, 2017 76.29 76.85 76.19 76.51 959,536 +0.23(+0.30%)
Aug 15, 2017 76.04 76.44 75.87 76.28 859,290 +0.17(+0.22%)
Aug 14, 2017 75.89 76.52 75.84 76.12 935,388 +0.39(+0.52%)
Aug 11, 2017 75.66 76.31 75.15 75.72 822,120 +0.17(+0.22%)
Aug 10, 2017 75.39 75.98 74.94 75.56 1,373,047 -0.25(-0.33%)
Aug 09, 2017 75.90 75.99 75.40 75.81 1,351,278 -0.13(-0.18%)
Aug 08, 2017 75.33 76.34 75.31 75.94 2,122,864 +0.68(+0.90%)
Aug 07, 2017 75.75 75.82 75.25 75.26 1,538,636 -0.55(-0.73%)
Aug 04, 2017 76.21 76.51 75.49 75.82 1,443,355 -0.30(-0.40%)
Aug 03, 2017 76.81 77.52 76.06 76.12 1,870,273 -0.80(-1.05%)
Aug 02, 2017 78.41 78.76 76.02 76.92 3,225,910 +2.21(+2.96%)
Aug 01, 2017 74.63 74.98 74.38 74.71 1,788,076 +0.18(+0.24%)
Jul 31, 2017 74.77 74.85 74.27 74.53 1,043,533 -0.11(-0.15%)
Jul 28, 2017 75.21 75.22 74.17 74.64 857,223 -0.39(-0.51%)
Jul 27, 2017 75.05 75.80 74.64 75.03 1,579,618 +0.44(+0.60%)
Jul 26, 2017 74.37 74.85 74.01 74.58 2,514,005 +0.39(+0.52%)
Jul 25, 2017 73.69 74.44 73.55 74.20 1,514,053 +0.52(+0.70%)
Jul 24, 2017 73.66 74.02 73.49 73.68 1,593,386 -0.02(-0.02%)
Jul 21, 2017 73.30 73.81 73.12 73.70 2,231,270 +0.37(+0.50%)
Jul 20, 2017 74.23 74.47 73.29 73.33 1,496,048 -0.83(-1.12%)
Jul 19, 2017 73.50 74.19 73.14 74.16 1,566,778 +0.76(+1.04%)
Jul 18, 2017 73.46 73.55 73.06 73.39 793,948 +0.09(+0.13%)
Jul 17, 2017 73.75 73.87 73.27 73.30 1,163,283 -0.32(-0.43%)
Jul 14, 2017 73.11 73.74 72.98 73.62 1,174,050 +0.75(+1.03%)
Jul 13, 2017 72.91 73.15 72.39 72.87 2,294,242 +0.20(+0.28%)
Jul 12, 2017 72.63 73.34 72.26 72.67 3,172,377 +0.70(+0.97%)
Jul 11, 2017 71.67 72.26 71.48 71.97 1,180,067 +0.26(+0.36%)
Jul 10, 2017 72.50 72.65 71.66 71.71 999,211 -0.44(-0.60%)
Jul 07, 2017 72.20 72.64 71.90 72.15 1,588,323 -0.06(-0.08%)
Jul 06, 2017 72.31 72.76 72.07 72.20 1,207,455 -0.20(-0.28%)
Jul 05, 2017 72.16 72.62 71.97 72.41 2,053,393 +0.03(+0.03%)
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.