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 (%)
Dec 31, 2015 76.93 76.70 76.70 76.70 929,143 -0.51(-0.66%)
Dec 30, 2015 77.60 77.61 76.92 77.21 989,458 -0.29(-0.37%)
Dec 29, 2015 76.76 77.62 76.58 77.49 1,117,397 +1.18(+1.55%)
Dec 28, 2015 76.39 76.39 75.77 76.31 841,091 -0.44(-0.57%)
Dec 24, 2015 76.81 76.75 76.75 76.75 556,898 +0.02(+0.02%)
Dec 23, 2015 76.29 76.75 75.88 76.73 1,105,979 +0.67(+0.88%)
Dec 22, 2015 76.01 76.37 75.29 76.06 1,527,982 +0.33(+0.44%)
Dec 21, 2015 76.27 76.28 75.37 75.73 1,519,257 +0.15(+0.19%)
Dec 18, 2015 76.18 76.46 75.54 75.58 2,285,916 -0.96(-1.25%)
Dec 17, 2015 76.91 77.69 76.16 76.54 1,277,051 -0.36(-0.47%)
Dec 16, 2015 76.78 77.22 75.59 76.90 2,353,207 +0.36(+0.47%)
Dec 15, 2015 75.75 77.09 75.29 76.54 2,394,975 +1.48(+1.97%)
Dec 14, 2015 75.58 76.07 74.26 75.06 2,383,640 -0.63(-0.83%)
Dec 11, 2015 75.31 76.71 75.14 75.69 2,623,015 -0.58(-0.76%)
Dec 10, 2015 76.44 76.91 75.95 76.27 1,342,821 -0.27(-0.35%)
Dec 09, 2015 76.94 77.69 76.15 76.54 1,387,128 -0.71(-0.92%)
Dec 08, 2015 77.00 77.43 75.75 77.25 2,664,237 -0.13(-0.17%)
Dec 07, 2015 77.76 77.78 76.99 77.38 1,565,177 -0.32(-0.41%)
Dec 04, 2015 75.13 78.00 75.13 77.70 3,107,686 +2.60(+3.46%)
Dec 03, 2015 75.70 76.11 74.65 75.10 2,769,442 -0.65(-0.85%)
Dec 02, 2015 75.95 76.22 75.44 75.75 1,513,663 -0.34(-0.45%)
Dec 01, 2015 75.41 76.39 75.35 76.09 1,461,200 +0.93(+1.24%)
Nov 30, 2015 76.26 76.89 75.09 75.16 2,011,898 -1.09(-1.44%)
Nov 27, 2015 75.76 76.54 75.37 76.25 807,209 +0.71(+0.94%)
Nov 25, 2015 75.33 75.54 75.54 75.54 2,899,225 +0.65(+0.87%)
Nov 24, 2015 74.97 75.34 74.49 74.89 2,236,318 -0.11(-0.15%)
Nov 23, 2015 75.73 75.95 74.79 75.00 2,485,321 -0.20(-0.27%)
Nov 20, 2015 76.72 76.84 75.12 75.21 2,723,959 -1.12(-1.47%)
Nov 19, 2015 76.76 76.76 75.72 76.33 2,766,421 -0.17(-0.22%)
Nov 18, 2015 77.53 77.84 75.87 76.50 2,421,129 -0.85(-1.09%)
Nov 17, 2015 76.71 77.64 76.33 77.34 2,997,603 +1.02(+1.33%)
Nov 16, 2015 76.69 77.37 75.69 76.33 3,545,496 +0.06(+0.07%)
Nov 13, 2015 74.48 76.60 74.40 76.27 4,746,460 +1.37(+1.83%)
Nov 12, 2015 74.69 76.94 74.35 74.90 6,210,308 -0.06(-0.08%)
Nov 11, 2015 71.66 75.90 70.90 74.95 12,943,002 +3.15(+4.39%)
Nov 10, 2015 70.99 73.65 70.46 71.80 6,882,185 +0.77(+1.09%)
Nov 09, 2015 71.07 71.30 70.34 71.03 2,333,957 -0.17(-0.24%)
Nov 06, 2015 71.00 71.47 69.92 71.20 1,751,018 -0.20(-0.28%)
Nov 05, 2015 70.96 71.94 70.02 71.40 1,529,663 +0.33(+0.46%)
Nov 04, 2015 71.47 71.71 70.46 71.08 2,324,326 -0.39(-0.55%)
Nov 03, 2015 71.75 72.07 71.11 71.47 3,130,854 -0.66(-0.91%)
Nov 02, 2015 71.60 72.22 71.28 72.12 1,620,668 +0.50(+0.69%)
Oct 30, 2015 71.51 72.07 70.83 71.63 1,634,326 +0.50(+0.70%)
Oct 29, 2015 71.52 71.95 70.84 71.13 1,375,976 -0.39(-0.55%)
Oct 28, 2015 70.60 71.81 70.60 71.52 2,372,495 +1.02(+1.45%)
Oct 27, 2015 71.46 71.60 70.15 70.50 2,041,085 -1.24(-1.73%)
Oct 26, 2015 71.77 72.10 71.19 71.74 1,239,235 -0.20(-0.27%)
Oct 23, 2015 72.11 72.11 71.16 71.94 2,218,414 +0.33(+0.47%)
Oct 22, 2015 71.58 72.17 71.38 71.60 2,096,014 +0.13(+0.18%)
Oct 21, 2015 72.03 72.27 71.26 71.47 1,739,933 -0.48(-0.67%)
Oct 20, 2015 71.65 72.11 71.21 71.95 2,084,654 +0.30(+0.42%)
Oct 19, 2015 71.77 72.20 71.44 71.65 2,532,201 -0.14(-0.19%)
Oct 16, 2015 71.57 71.88 70.99 71.79 3,328,641 +0.44(+0.62%)
Oct 15, 2015 70.25 71.51 69.95 71.35 4,413,689 +1.43(+2.05%)
Oct 14, 2015 70.57 70.72 69.45 69.92 3,945,504 -0.47(-0.67%)
Oct 13, 2015 70.52 72.36 69.69 70.39 17,847,828 +6.37(+9.94%)
Oct 12, 2015 67.08 67.38 63.55 64.03 7,147,921 -2.33(-3.50%)
Oct 09, 2015 66.60 67.00 66.16 66.35 4,658,630 -0.32(-0.48%)
Oct 08, 2015 66.65 67.22 65.15 66.67 4,614,504 -0.17(-0.26%)
Oct 07, 2015 66.26 66.89 64.60 66.84 4,989,829 +0.99(+1.51%)
Oct 06, 2015 66.86 67.35 65.81 65.85 5,291,109 -2.66(-3.88%)
Oct 05, 2015 68.62 69.15 68.17 68.51 3,282,983 +0.34(+0.50%)
Oct 02, 2015 67.04 68.18 66.66 68.16 2,775,898 +0.49(+0.72%)
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.