Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 72.70 73.27 72.02 72.83 1,607,430 +0.50(+0.70%)
Oct 29, 2015 72.72 73.15 72.02 72.32 1,353,332 -0.40(-0.55%)
Oct 28, 2015 71.78 73.01 71.78 72.72 2,333,451 +1.04(+1.45%)
Oct 27, 2015 72.65 72.80 71.32 71.68 2,007,495 -1.26(-1.73%)
Oct 26, 2015 72.98 73.31 72.38 72.94 1,218,841 -0.20(-0.27%)
Oct 23, 2015 73.31 73.31 72.36 73.14 2,181,906 +0.34(+0.47%)
Oct 22, 2015 72.78 73.38 72.58 72.80 2,061,520 +0.13(+0.18%)
Oct 21, 2015 73.24 73.48 72.45 72.67 1,711,299 -0.49(-0.67%)
Oct 20, 2015 72.85 73.31 72.40 73.16 2,050,347 +0.31(+0.42%)
Oct 19, 2015 72.98 73.41 72.64 72.85 2,490,529 -0.14(-0.19%)
Oct 16, 2015 72.77 73.08 72.17 72.99 3,273,861 +0.45(+0.62%)
Oct 15, 2015 71.43 72.70 71.12 72.55 4,341,053 +1.45(+2.05%)
Oct 14, 2015 71.75 71.90 70.61 71.09 3,880,573 -0.48(-0.67%)
Oct 13, 2015 71.70 73.57 70.86 71.57 17,554,108 +6.47(+9.94%)
Oct 12, 2015 68.20 68.50 64.62 65.10 7,030,288 -2.36(-3.50%)
Oct 09, 2015 67.72 68.12 67.26 67.46 4,581,964 -0.32(-0.48%)
Oct 08, 2015 67.77 68.35 66.24 67.78 4,538,564 -0.17(-0.26%)
Oct 07, 2015 67.37 68.01 65.68 67.96 4,907,712 +1.01(+1.51%)
Oct 06, 2015 67.97 68.48 66.92 66.95 5,204,034 -2.70(-3.88%)
Oct 05, 2015 69.77 70.31 69.31 69.65 3,228,955 +0.35(+0.50%)
Oct 02, 2015 68.16 69.32 67.78 69.31 2,730,215 +0.50(+0.72%)
Oct 01, 2015 68.63 69.29 68.25 68.81 2,747,387 +0.18(+0.27%)
Sep 30, 2015 68.64 69.33 67.61 68.63 3,066,867 +0.84(+1.24%)
Sep 29, 2015 68.26 68.90 66.26 67.78 6,605,211 -0.32(-0.47%)
Sep 28, 2015 68.20 69.91 67.79 68.11 5,998,787 +0.07(+0.11%)
Sep 25, 2015 67.54 68.47 67.48 68.03 2,555,609 +0.98(+1.47%)
Sep 24, 2015 67.98 68.32 66.79 67.05 3,900,866 -1.39(-2.03%)
Sep 23, 2015 68.57 68.99 68.29 68.44 3,811,870 -0.08(-0.12%)
Sep 22, 2015 68.45 68.95 67.21 68.52 4,021,692 -0.64(-0.93%)
Sep 21, 2015 70.89 70.92 68.93 69.16 4,756,858 -0.59(-0.84%)
Sep 18, 2015 67.39 69.87 67.39 69.75 8,625,930 +1.47(+2.15%)
Sep 17, 2015 68.45 69.23 67.54 68.28 8,564,421 -0.31(-0.46%)
Sep 16, 2015 66.71 68.86 66.38 68.59 24,656,210 +8.55(+14.23%)
Sep 15, 2015 57.38 60.10 56.90 60.05 4,650,354 +2.93(+5.14%)
Sep 14, 2015 57.33 57.49 56.91 57.11 1,629,668 -0.21(-0.37%)
Sep 11, 2015 57.01 57.35 56.44 57.33 1,823,819 +0.07(+0.13%)
Sep 10, 2015 56.62 57.62 56.25 57.25 1,869,827 +0.68(+1.20%)
Sep 09, 2015 57.70 57.79 56.43 56.57 1,768,526 -0.70(-1.23%)
Sep 08, 2015 56.42 57.38 56.23 57.28 2,485,552 +1.67(+3.00%)
Sep 04, 2015 54.94 55.61 55.61 55.61 1,930,960 +0.26(+0.46%)
Sep 03, 2015 55.28 56.15 55.15 55.35 1,943,122 +0.13(+0.24%)
Sep 02, 2015 55.35 55.53 54.37 55.22 1,629,795 +0.41(+0.75%)
Sep 01, 2015 55.24 55.65 54.57 54.81 2,206,138 -1.48(-2.63%)
Aug 31, 2015 55.43 56.85 55.41 56.29 2,194,056 +0.79(+1.41%)
Aug 28, 2015 55.24 55.71 55.10 55.50 1,388,327 +0.03(+0.06%)
Aug 27, 2015 55.41 56.25 54.67 55.47 1,931,755 +0.35(+0.63%)
Aug 26, 2015 54.97 55.22 53.42 55.12 2,668,862 +1.23(+2.29%)
Aug 25, 2015 56.24 56.36 53.85 53.89 3,285,783 -1.07(-1.94%)
Aug 24, 2015 54.99 56.21 52.83 54.95 6,100,502 -2.89(-5.00%)
Aug 21, 2015 59.05 59.22 57.85 57.85 2,593,781 -1.66(-2.79%)
Aug 20, 2015 60.15 60.21 59.50 59.51 1,956,488 -1.17(-1.92%)
Aug 19, 2015 60.31 60.96 59.89 60.67 2,068,842 +0.11(+0.18%)
Aug 18, 2015 60.48 61.44 60.44 60.57 1,884,482 +0.03(+0.05%)
Aug 17, 2015 58.91 60.56 58.74 60.53 2,214,886 +1.32(+2.23%)
Aug 14, 2015 59.12 59.37 58.56 59.21 824,234 +0.01(+0.01%)
Aug 13, 2015 59.66 59.86 59.09 59.20 1,009,312 -0.50(-0.84%)
Aug 12, 2015 59.48 59.86 59.26 59.71 1,354,129 -0.24(-0.40%)
Aug 11, 2015 59.65 60.25 59.37 59.95 1,882,651 -0.19(-0.32%)
Aug 10, 2015 60.70 60.87 59.92 60.14 1,505,498 -0.20(-0.33%)
Aug 07, 2015 60.75 60.75 59.84 60.34 2,051,434 -0.64(-1.04%)
Aug 06, 2015 59.77 61.25 59.37 60.97 4,647,964 +2.77(+4.76%)
Aug 05, 2015 57.77 58.44 57.67 58.20 4,174,473 +0.68(+1.18%)
Aug 04, 2015 58.04 58.07 57.43 57.53 2,055,665 -0.49(-0.84%)
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.