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 (%)
May 30, 2014 52.43 52.94 52.32 52.88 2,907,449 +0.31(+0.60%)
May 29, 2014 51.85 52.59 51.80 52.57 2,812,892 +0.84(+1.62%)
May 28, 2014 51.80 51.92 51.36 51.73 1,942,487 -0.10(-0.19%)
May 27, 2014 51.73 52.07 51.58 51.83 2,838,981 +0.31(+0.61%)
May 23, 2014 51.77 51.52 51.52 51.52 1,541,187 -0.09(-0.17%)
May 22, 2014 51.61 51.79 51.47 51.61 805,907 -0.01(-0.02%)
May 21, 2014 52.00 52.09 51.47 51.61 2,007,592 -0.20(-0.39%)
May 20, 2014 51.85 52.00 51.67 51.81 1,372,454 -0.15(-0.29%)
May 19, 2014 51.71 52.06 51.67 51.97 1,607,022 +0.04(+0.08%)
May 16, 2014 50.93 52.37 50.93 51.93 3,631,084 +0.94(+1.85%)
May 15, 2014 50.77 51.01 50.71 50.98 1,581,794 +0.12(+0.24%)
May 14, 2014 51.20 51.40 50.85 50.86 1,061,890 -0.36(-0.70%)
May 13, 2014 51.08 51.33 50.87 51.22 974,094 +0.29(+0.57%)
May 12, 2014 51.17 51.33 50.71 50.93 1,521,971 -0.11(-0.22%)
May 09, 2014 50.71 51.25 50.57 51.05 1,549,206 +0.28(+0.55%)
May 08, 2014 49.68 50.82 49.68 50.77 2,609,926 +1.21(+2.44%)
May 07, 2014 48.00 49.93 48.00 49.56 2,313,188 +1.74(+3.65%)
May 06, 2014 48.22 48.29 47.75 47.81 932,223 -0.62(-1.29%)
May 05, 2014 48.23 48.44 47.98 48.44 1,088,561 -0.02(-0.05%)
May 02, 2014 48.40 48.47 48.21 48.46 899,425 +0.08(+0.17%)
May 01, 2014 48.05 48.38 47.69 48.38 1,103,052 +0.41(+0.85%)
Apr 30, 2014 48.13 48.13 47.57 47.97 1,500,433 -0.15(-0.32%)
Apr 29, 2014 48.29 48.42 48.04 48.13 996,677 +0.01(+0.02%)
Apr 28, 2014 47.17 48.13 47.00 48.12 1,409,817 +1.27(+2.72%)
Apr 25, 2014 47.22 47.22 46.63 46.85 1,001,416 -0.42(-0.88%)
Apr 24, 2014 46.95 47.33 46.74 47.26 796,663 +0.41(+0.87%)
Apr 23, 2014 47.30 47.42 46.83 46.85 865,527 -0.41(-0.86%)
Apr 22, 2014 46.60 47.39 46.45 47.26 1,502,605 +0.74(+1.58%)
Apr 21, 2014 46.59 46.69 46.33 46.53 511,689 -0.12(-0.26%)
Apr 17, 2014 46.69 46.65 46.65 46.65 1,086,794 -0.18(-0.38%)
Apr 16, 2014 46.12 46.89 45.96 46.82 1,334,326 +1.01(+2.20%)
Apr 15, 2014 46.09 46.16 45.28 45.81 1,165,332 -0.22(-0.47%)
Apr 14, 2014 46.02 46.21 45.67 46.03 1,103,393 +0.37(+0.81%)
Apr 11, 2014 46.40 46.64 45.43 45.66 1,791,626 -0.76(-1.64%)
Apr 10, 2014 46.85 47.45 46.41 46.42 1,356,826 -1.04(-2.19%)
Apr 09, 2014 47.48 47.57 46.95 47.46 1,510,619 +0.09(+0.19%)
Apr 08, 2014 47.44 47.80 47.01 47.37 1,970,676 +0.00(+0.00%)
Apr 07, 2014 47.73 48.03 47.29 47.37 2,225,522 -0.46(-0.95%)
Apr 04, 2014 48.00 48.72 47.61 47.83 2,108,757 +0.06(+0.12%)
Apr 03, 2014 47.73 47.80 47.37 47.77 1,662,502 +0.18(+0.37%)
Apr 02, 2014 47.09 47.62 46.89 47.60 1,432,264 +0.50(+1.07%)
Apr 01, 2014 47.14 47.21 46.80 47.09 934,334 +0.01(+0.02%)
Mar 31, 2014 46.89 47.18 46.67 47.09 1,100,763 +0.62(+1.34%)
Mar 28, 2014 46.81 47.05 46.32 46.46 1,110,259 +0.01(+0.02%)
Mar 27, 2014 46.38 46.71 46.23 46.45 874,125 +0.22(+0.47%)
Mar 26, 2014 46.92 47.08 46.24 46.24 736,362 -0.65(-1.38%)
Mar 25, 2014 46.41 46.90 46.25 46.89 1,406,540 +0.85(+1.84%)
Mar 24, 2014 46.90 47.21 45.98 46.04 941,536 -0.76(-1.62%)
Mar 21, 2014 46.53 47.32 46.53 46.80 1,569,453 +0.27(+0.58%)
Mar 20, 2014 46.13 46.54 45.97 46.53 479,905 +0.33(+0.71%)
Mar 19, 2014 46.57 46.79 46.02 46.20 751,497 -0.34(-0.74%)
Mar 18, 2014 46.57 46.69 46.33 46.54 704,581 -0.06(-0.12%)
Mar 17, 2014 46.24 46.60 46.11 46.60 801,549 +0.51(+1.11%)
Mar 14, 2014 46.05 46.53 45.95 46.09 978,377 -0.02(-0.03%)
Mar 13, 2014 46.61 46.76 46.04 46.10 998,539 -0.38(-0.83%)
Mar 12, 2014 46.17 46.65 46.13 46.49 909,004 +0.06(+0.14%)
Mar 11, 2014 46.74 46.79 46.32 46.42 953,861 -0.34(-0.74%)
Mar 10, 2014 46.54 46.79 46.40 46.77 844,352 +0.18(+0.38%)
Mar 07, 2014 46.45 46.78 46.27 46.59 1,070,939 +0.20(+0.43%)
Mar 06, 2014 45.98 46.55 45.89 46.39 1,481,283 +0.40(+0.87%)
Mar 05, 2014 45.60 46.17 45.52 45.99 1,190,880 +0.46(+1.00%)
Mar 04, 2014 45.65 45.93 45.35 45.53 1,121,020 +0.24(+0.53%)
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.