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 (%)
Nov 30, 2016 82.74 83.25 81.40 81.40 2,191,012 -1.68(-2.02%)
Nov 29, 2016 82.75 83.46 82.64 83.08 1,485,024 +0.18(+0.22%)
Nov 28, 2016 82.49 83.21 82.03 82.90 1,837,942 +0.42(+0.50%)
Nov 25, 2016 81.73 83.33 81.38 82.48 866,942 +0.70(+0.86%)
Nov 23, 2016 81.78 81.78 81.78 0 -0.90(-1.09%)
Nov 22, 2016 81.74 82.98 81.42 82.68 2,275,758 +1.18(+1.45%)
Nov 21, 2016 80.07 81.84 80.27 81.50 1,703,745 +1.42(+1.78%)
Nov 18, 2016 80.45 80.89 79.84 80.07 1,790,345 -0.92(-1.13%)
Nov 17, 2016 80.50 81.04 80.42 80.99 1,327,801 +0.36(+0.44%)
Nov 16, 2016 80.60 80.98 79.72 80.64 1,474,168 -0.17(-0.21%)
Nov 15, 2016 80.31 81.17 80.27 80.81 2,156,238 +0.74(+0.93%)
Nov 14, 2016 81.70 81.71 79.46 80.07 3,480,980 -1.84(-2.25%)
Nov 11, 2016 82.23 82.56 81.22 81.91 2,025,359 -0.50(-0.61%)
Nov 10, 2016 84.46 84.88 81.22 82.41 5,520,960 -2.84(-3.33%)
Nov 09, 2016 85.27 86.52 84.93 85.25 2,813,733 -2.31(-2.64%)
Nov 08, 2016 86.43 87.94 86.41 87.56 2,199,672 +0.73(+0.84%)
Nov 07, 2016 85.95 86.93 85.89 86.83 2,164,373 +1.81(+2.13%)
Nov 04, 2016 85.47 86.00 84.86 85.02 1,751,590 -0.17(-0.20%)
Nov 03, 2016 85.99 86.19 84.27 85.19 2,320,233 -0.52(-0.61%)
Nov 02, 2016 86.73 86.99 85.63 85.71 2,977,172 -1.37(-1.58%)
Nov 01, 2016 84.93 90.44 84.19 87.09 8,316,705 +1.24(+1.44%)
Oct 31, 2016 86.41 87.01 85.60 85.85 2,704,348 -0.56(-0.65%)
Oct 28, 2016 86.02 87.19 85.44 86.41 2,349,646 -0.31(-0.35%)
Oct 27, 2016 88.17 88.34 86.64 86.72 2,299,261 -1.03(-1.18%)
Oct 26, 2016 89.31 89.31 87.73 87.75 1,741,292 -1.65(-1.84%)
Oct 25, 2016 89.53 89.88 89.13 89.39 2,475,639 -0.17(-0.18%)
Oct 24, 2016 89.96 90.14 89.24 89.56 1,477,116 -0.27(-0.30%)
Oct 21, 2016 89.64 89.89 88.99 89.83 2,131,954 +0.08(+0.09%)
Oct 20, 2016 90.70 91.02 89.45 89.75 2,327,322 -0.46(-0.51%)
Oct 19, 2016 90.97 91.37 90.17 90.21 2,030,477 -0.84(-0.93%)
Oct 18, 2016 91.88 91.88 90.99 91.06 1,391,266 -0.23(-0.25%)
Oct 17, 2016 92.21 92.60 91.22 91.29 1,371,901 -0.71(-0.77%)
Oct 14, 2016 92.02 92.78 91.81 92.00 2,040,454 +0.50(+0.54%)
Oct 13, 2016 91.35 91.87 90.80 91.50 1,832,715 +0.33(+0.36%)
Oct 12, 2016 90.83 91.37 90.56 91.17 1,530,814 +0.34(+0.37%)
Oct 11, 2016 91.02 91.13 89.83 90.83 2,514,151 +0.01(+0.01%)
Oct 10, 2016 89.82 91.51 89.82 90.83 2,178,182 +1.80(+2.03%)
Oct 07, 2016 89.31 89.57 88.03 89.02 1,460,305 -0.07(-0.07%)
Oct 06, 2016 88.73 89.42 88.57 89.09 1,299,060 -0.04(-0.05%)
Oct 05, 2016 89.29 89.62 88.90 89.13 1,863,491 -0.03(-0.04%)
Oct 04, 2016 90.11 90.69 89.00 89.16 2,031,692 -0.71(-0.79%)
Oct 03, 2016 90.34 90.87 89.33 89.87 2,333,829 -0.93(-1.02%)
Sep 30, 2016 89.88 91.30 89.05 90.80 3,660,190 +1.12(+1.25%)
Sep 29, 2016 90.57 90.59 89.60 89.68 2,807,538 -0.97(-1.07%)
Sep 28, 2016 91.47 91.99 89.73 90.64 6,586,380 +1.72(+1.93%)
Sep 27, 2016 86.65 89.63 86.38 88.92 4,262,044 +2.70(+3.14%)
Sep 26, 2016 87.14 87.36 85.81 86.22 2,516,795 -1.41(-1.61%)
Sep 23, 2016 88.34 88.52 87.40 87.63 1,661,388 -0.67(-0.76%)
Sep 22, 2016 87.24 88.68 87.24 88.30 2,152,472 +1.35(+1.55%)
Sep 21, 2016 85.36 87.13 85.11 86.95 2,514,755 +2.44(+2.89%)
Sep 20, 2016 84.83 85.15 84.40 84.52 1,755,484 -0.31(-0.37%)
Sep 19, 2016 85.12 85.46 84.55 84.83 1,369,127 -0.18(-0.21%)
Sep 16, 2016 85.09 85.41 84.49 85.01 1,745,651 -0.71(-0.83%)
Sep 15, 2016 84.40 86.26 84.40 85.72 2,640,572 +1.08(+1.27%)
Sep 14, 2016 84.11 85.31 84.11 84.65 2,240,183 +0.68(+0.81%)
Sep 13, 2016 85.35 85.63 83.76 83.97 2,203,618 -1.81(-2.11%)
Sep 12, 2016 83.95 85.91 83.56 85.78 2,517,341 +1.98(+2.36%)
Sep 09, 2016 85.48 85.93 83.80 83.80 2,408,202 -2.46(-2.86%)
Sep 08, 2016 87.57 87.65 86.19 86.27 2,549,109 -1.33(-1.52%)
Sep 07, 2016 87.85 88.94 87.47 87.60 1,997,436 -0.56(-0.64%)
Sep 06, 2016 86.12 88.20 86.10 88.16 2,447,369 +1.98(+2.30%)
Sep 02, 2016 84.96 86.18 86.18 86.18 1,740,349 +1.44(+1.70%)
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.