Molson Coors Brewing (NY: TAP )

44.88 USD -0.09 (-0.19%)
Streaming Delayed Price Updated: 2:56 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 85.15 86.44 84.94 85.27 2,842,943 +0.08(+0.09%)
Feb 26, 2016 86.61 86.88 85.03 85.19 1,225,486 -1.44(-1.66%)
Feb 25, 2016 85.80 86.65 85.19 86.63 1,068,376 +0.49(+0.57%)
Feb 24, 2016 85.14 86.26 84.64 86.14 1,207,129 +0.54(+0.63%)
Feb 23, 2016 86.43 87.42 85.23 85.60 1,699,959 -1.23(-1.42%)
Feb 22, 2016 85.55 86.99 85.60 86.83 1,506,755 +1.28(+1.50%)
Feb 19, 2016 84.73 85.60 84.24 85.55 1,383,601 +0.82(+0.97%)
Feb 18, 2016 86.00 86.10 84.66 84.73 2,149,315 -1.51(-1.75%)
Feb 17, 2016 85.28 86.52 84.73 86.24 1,963,333 +1.58(+1.87%)
Feb 16, 2016 85.28 85.29 83.46 84.66 2,386,940 +0.52(+0.62%)
Feb 12, 2016 83.50 84.14 84.14 84.14 2,057,000 +0.51(+0.61%)
Feb 11, 2016 82.77 84.19 80.78 83.63 2,993,169 -0.55(-0.65%)
Feb 10, 2016 84.53 85.24 84.08 84.18 1,869,513 +0.31(+0.37%)
Feb 09, 2016 83.63 85.30 83.03 83.87 3,343,821 -0.03(-0.04%)
Feb 08, 2016 86.00 86.18 83.80 83.90 5,427,656 -3.05(-3.51%)
Feb 05, 2016 87.33 87.73 86.08 86.95 2,917,071 -0.68(-0.78%)
Feb 04, 2016 89.96 89.96 86.89 87.63 3,073,980 -2.34(-2.60%)
Feb 03, 2016 91.84 91.90 88.94 89.97 2,231,749 -1.58(-1.73%)
Feb 02, 2016 91.46 91.64 90.59 91.55 2,676,738 -0.36(-0.39%)
Feb 01, 2016 90.50 92.40 90.08 91.91 4,964,191 +1.43(+1.58%)
Jan 29, 2016 88.47 90.97 88.05 90.48 20,928,859 +2.03(+2.30%)
Jan 28, 2016 88.14 89.56 87.80 88.45 2,739,084 +0.70(+0.80%)
Jan 27, 2016 85.16 89.43 84.40 87.75 3,755,893 -0.01(-0.01%)
Jan 26, 2016 87.77 88.74 86.93 87.76 2,158,699 +0.16(+0.18%)
Jan 25, 2016 88.52 88.80 87.49 87.60 1,396,211 -1.30(-1.46%)
Jan 22, 2016 87.91 89.80 87.86 88.90 1,702,655 +2.33(+2.69%)
Jan 21, 2016 87.46 87.63 86.24 86.57 2,463,308 +0.30(+0.35%)
Jan 20, 2016 86.41 86.87 85.31 86.27 3,143,795 -0.93(-1.07%)
Jan 19, 2016 87.03 87.67 86.03 87.20 2,154,077 +1.17(+1.36%)
Jan 15, 2016 85.15 86.03 86.03 86.03 3,435,200 -0.71(-0.82%)
Jan 14, 2016 87.65 88.49 84.74 86.74 4,253,767 -0.85(-0.97%)
Jan 13, 2016 89.67 89.95 87.41 87.59 2,380,222 -1.99(-2.22%)
Jan 12, 2016 89.08 89.70 88.52 89.58 2,248,924 +1.11(+1.25%)
Jan 11, 2016 89.42 90.12 87.86 88.47 1,810,372 -0.75(-0.84%)
Jan 08, 2016 90.46 90.87 88.97 89.22 1,675,831 -1.13(-1.25%)
Jan 07, 2016 89.92 91.52 89.80 90.35 2,491,306 -0.45(-0.50%)
Jan 06, 2016 91.62 91.83 90.36 90.80 2,187,681 -1.84(-1.99%)
Jan 05, 2016 92.54 93.10 91.58 92.64 1,824,330 +0.35(+0.38%)
Jan 04, 2016 92.97 92.97 91.43 92.29 2,293,670 -1.63(-1.74%)
Dec 31, 2015 94.20 93.92 93.92 93.92 758,800 -0.62(-0.66%)
Dec 30, 2015 95.02 95.03 94.19 94.54 808,057 -0.35(-0.37%)
Dec 29, 2015 93.99 95.04 93.77 94.89 912,541 +1.45(+1.55%)
Dec 28, 2015 93.54 93.54 92.78 93.44 686,891 -0.54(-0.57%)
Dec 24, 2015 94.05 93.98 93.98 93.98 454,800 +0.02(+0.02%)
Dec 23, 2015 93.42 93.98 92.91 93.96 903,216 +0.82(+0.88%)
Dec 22, 2015 93.07 93.51 92.19 93.14 1,247,852 +0.41(+0.44%)
Dec 21, 2015 93.39 93.41 92.29 92.73 1,240,726 +0.18(+0.19%)
Dec 18, 2015 93.28 93.62 92.50 92.55 1,866,831 -1.17(-1.25%)
Dec 17, 2015 94.17 95.13 93.26 93.72 1,042,925 -0.44(-0.47%)
Dec 16, 2015 94.02 94.55 92.56 94.16 1,921,785 +0.44(+0.47%)
Dec 15, 2015 92.75 94.39 92.19 93.72 1,955,896 +1.81(+1.97%)
Dec 14, 2015 92.55 93.15 90.93 91.91 1,946,639 -0.77(-0.83%)
Dec 11, 2015 92.22 93.93 92.01 92.68 2,142,128 -0.71(-0.76%)
Dec 10, 2015 93.60 94.18 93.00 93.39 1,096,637 -0.33(-0.35%)
Dec 09, 2015 94.21 95.13 93.24 93.72 1,132,821 -0.87(-0.92%)
Dec 08, 2015 94.28 94.81 92.75 94.59 2,175,793 -0.16(-0.17%)
Dec 07, 2015 95.22 95.24 94.27 94.75 1,278,228 -0.39(-0.41%)
Dec 04, 2015 92.00 95.51 92.00 95.14 2,537,943 +3.18(+3.46%)
Dec 03, 2015 92.70 93.19 91.41 91.96 2,261,710 -0.79(-0.85%)
Dec 02, 2015 93.00 93.32 92.37 92.75 1,236,158 -0.42(-0.45%)
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.