Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 80.85 81.56 80.73 81.16 1,714,277 +0.12(+0.15%)
Mar 30, 2017 81.58 81.88 80.98 81.04 1,542,084 -0.92(-1.13%)
Mar 29, 2017 81.55 82.03 81.19 81.96 1,315,779 +0.31(+0.37%)
Mar 28, 2017 81.62 81.89 80.97 81.66 1,642,207 -0.14(-0.17%)
Mar 27, 2017 81.91 82.24 81.52 81.80 1,217,166 -0.47(-0.58%)
Mar 24, 2017 82.50 82.87 82.03 82.27 691,859 -0.19(-0.24%)
Mar 23, 2017 82.33 83.03 82.30 82.47 1,029,338 -0.22(-0.27%)
Mar 22, 2017 83.31 83.48 82.56 82.69 1,046,078 -0.44(-0.53%)
Mar 21, 2017 83.74 84.50 83.10 83.13 2,147,086 -0.52(-0.62%)
Mar 20, 2017 83.61 83.84 83.08 83.64 1,537,381 +0.22(+0.26%)
Mar 17, 2017 83.74 84.26 82.27 83.42 1,901,405 +0.13(+0.15%)
Mar 16, 2017 83.08 83.52 82.79 83.30 1,156,091 +0.28(+0.34%)
Mar 15, 2017 82.37 83.38 82.25 83.02 1,157,446 +0.67(+0.81%)
Mar 14, 2017 82.72 83.20 82.25 82.35 867,748 -0.32(-0.39%)
Mar 13, 2017 82.10 82.72 81.96 82.67 1,762,156 +0.33(+0.40%)
Mar 10, 2017 82.57 82.57 81.80 82.34 1,007,534 +0.26(+0.32%)
Mar 09, 2017 81.94 82.36 81.59 82.08 1,531,755 +0.02(+0.02%)
Mar 08, 2017 82.05 82.41 81.62 82.06 2,302,869 -0.19(-0.23%)
Mar 07, 2017 83.30 83.42 82.07 82.24 1,823,224 -1.05(-1.26%)
Mar 06, 2017 84.37 84.50 83.23 83.30 1,164,204 -1.37(-1.62%)
Mar 03, 2017 83.40 84.68 83.32 84.67 2,254,927 +1.15(+1.38%)
Mar 02, 2017 83.92 84.41 83.45 83.52 1,687,253 -0.99(-1.17%)
Mar 01, 2017 85.20 85.55 84.47 84.51 1,563,526 -0.62(-0.73%)
Feb 28, 2017 84.62 85.39 83.99 85.13 1,954,217 +0.74(+0.87%)
Feb 27, 2017 85.39 85.52 84.22 84.39 1,927,050 -1.27(-1.48%)
Feb 24, 2017 84.63 85.79 83.88 85.66 2,039,598 +1.17(+1.38%)
Feb 23, 2017 84.45 85.45 84.33 84.49 1,227,156 -0.14(-0.17%)
Feb 22, 2017 84.58 85.13 84.25 84.64 1,258,094 -0.26(-0.31%)
Feb 21, 2017 85.41 86.06 84.69 84.90 1,771,207 -0.90(-1.04%)
Feb 17, 2017 85.79 85.79 85.79 0 +1.51(+1.79%)
Feb 16, 2017 83.44 84.73 83.20 84.28 2,208,253 +0.65(+0.78%)
Feb 15, 2017 83.61 83.90 83.03 83.63 3,033,289 -0.40(-0.47%)
Feb 14, 2017 82.06 84.53 79.48 84.03 4,902,674 +2.78(+3.42%)
Feb 13, 2017 81.40 81.54 80.79 81.25 1,957,613 +0.22(+0.27%)
Feb 10, 2017 81.64 81.87 80.96 81.03 1,850,074 -0.61(-0.74%)
Feb 09, 2017 80.75 81.85 80.51 81.64 1,959,945 +0.89(+1.10%)
Feb 08, 2017 80.15 81.68 79.93 80.75 3,189,889 +0.62(+0.77%)
Feb 07, 2017 81.41 81.60 79.81 80.13 3,849,369 -1.34(-1.65%)
Feb 06, 2017 82.03 82.03 81.25 81.48 2,254,965 -0.44(-0.54%)
Feb 03, 2017 81.60 82.48 81.18 81.92 1,799,559 +0.89(+1.09%)
Feb 02, 2017 81.81 82.09 80.98 81.03 1,296,154 -0.40(-0.49%)
Feb 01, 2017 81.37 81.90 80.78 81.43 1,539,917 -0.08(-0.10%)
Jan 31, 2017 80.43 81.65 80.15 81.51 1,538,543 +0.89(+1.10%)
Jan 30, 2017 80.66 80.68 79.74 80.62 1,397,030 +0.10(+0.13%)
Jan 27, 2017 81.06 81.46 80.38 80.52 1,204,798 -0.58(-0.72%)
Jan 26, 2017 81.99 82.28 81.01 81.11 1,545,270 -0.80(-0.98%)
Jan 25, 2017 82.17 82.63 81.65 81.91 2,651,142 +0.09(+0.11%)
Jan 24, 2017 81.23 82.14 79.80 81.81 2,616,139 +0.58(+0.72%)
Jan 23, 2017 81.97 82.45 80.94 81.23 2,010,803 -1.21(-1.46%)
Jan 20, 2017 82.73 82.88 82.03 82.44 1,075,389 +0.07(+0.08%)
Jan 19, 2017 82.75 83.16 82.27 82.37 1,176,542 -0.56(-0.67%)
Jan 18, 2017 82.76 83.79 82.70 82.93 1,348,185 +0.24(+0.30%)
Jan 17, 2017 82.36 83.47 82.36 82.68 1,586,035 +0.24(+0.30%)
Jan 13, 2017 82.44 82.44 82.44 0 +1.85(+2.29%)
Jan 12, 2017 80.56 80.84 80.10 80.59 2,488,444 -0.20(-0.25%)
Jan 11, 2017 81.49 81.87 80.74 80.79 1,884,201 -0.62(-0.77%)
Jan 10, 2017 83.04 83.36 80.97 81.42 3,029,170 -1.58(-1.90%)
Jan 09, 2017 84.18 84.18 82.70 83.00 1,595,866 -1.28(-1.51%)
Jan 06, 2017 84.17 84.62 83.88 84.27 1,042,219 +0.09(+0.11%)
Jan 05, 2017 84.01 84.69 83.61 84.18 2,454,382 +0.23(+0.27%)
Jan 04, 2017 83.12 84.02 82.95 83.95 1,436,795 +1.29(+1.56%)
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.