Skip to main content

Molson Coors Brewing (NY: TAP )

67.07 -0.27 (-0.40%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 58.36 59.25 57.81 58.31 4,879,165 +0.20(+0.34%)
Jul 30, 2018 55.78 58.58 55.78 58.11 4,569,760 +2.17(+3.87%)
Jul 27, 2018 56.83 57.24 55.38 55.94 2,272,605 -0.89(-1.56%)
Jul 26, 2018 56.60 57.61 56.19 56.83 4,578,619 -0.10(-0.17%)
Jul 25, 2018 56.44 57.08 56.30 56.92 4,551,649 +0.87(+1.55%)
Jul 24, 2018 54.61 56.45 54.61 56.05 5,004,879 +1.02(+1.85%)
Jul 23, 2018 54.40 55.40 54.39 55.03 2,482,765 +0.34(+0.62%)
Jul 20, 2018 55.85 55.85 54.51 54.69 4,836,433 -0.89(-1.60%)
Jul 19, 2018 55.69 56.09 55.27 55.58 4,657,403 -0.42(-0.75%)
Jul 18, 2018 58.20 58.34 55.49 56.00 3,905,925 -2.31(-3.96%)
Jul 17, 2018 57.91 59.07 57.83 58.31 5,652,777 +0.09(+0.15%)
Jul 16, 2018 59.27 59.34 58.13 58.22 2,135,912 -1.04(-1.76%)
Jul 13, 2018 58.96 59.45 58.78 59.26 1,701,642 +0.34(+0.58%)
Jul 12, 2018 59.87 59.90 58.78 58.92 1,617,005 -0.78(-1.31%)
Jul 11, 2018 59.71 4,501,545 +0.19(+0.32%)
Jul 10, 2018 60.47 60.64 59.40 59.52 2,287,952 -1.24(-2.05%)
Jul 09, 2018 61.49 61.74 60.63 60.76 1,716,780 -0.70(-1.13%)
Jul 06, 2018 60.98 61.63 60.71 61.46 1,865,414 +0.80(+1.32%)
Jul 05, 2018 59.45 60.73 59.25 60.66 2,462,021 +1.75(+2.97%)
Jul 03, 2018 58.91 58.91 58.91 0 +0.06(+0.10%)
Jul 02, 2018 58.92 59.30 58.48 58.85 1,265,768 -0.37(-0.62%)
Jun 29, 2018 59.13 59.75 58.63 59.21 2,104,757 +0.17(+0.29%)
Jun 28, 2018 59.13 59.72 58.59 59.04 1,888,812 +0.04(+0.07%)
Jun 27, 2018 59.38 60.09 58.80 58.99 2,174,136 -0.71(-1.20%)
Jun 26, 2018 60.46 60.52 59.29 59.71 2,309,232 -1.03(-1.69%)
Jun 25, 2018 60.05 61.75 60.04 60.73 2,555,763 +0.67(+1.12%)
Jun 22, 2018 59.24 60.26 58.94 60.06 2,963,247 +1.35(+2.30%)
Jun 21, 2018 59.37 59.39 58.45 58.71 1,686,290 -0.56(-0.94%)
Jun 20, 2018 58.85 59.34 58.28 59.27 3,197,696 +0.43(+0.72%)
Jun 19, 2018 58.04 58.99 57.87 58.85 1,971,207 +0.53(+0.91%)
Jun 18, 2018 58.40 58.53 57.78 58.31 2,971,663 -0.77(-1.30%)
Jun 15, 2018 59.16 58.06 59.08 3,893,183 +1.02(+1.75%)
Jun 14, 2018 57.55 58.13 57.13 58.06 2,377,729 +0.54(+0.94%)
Jun 13, 2018 57.60 58.37 57.10 57.52 2,367,719 +0.01(+0.02%)
Jun 12, 2018 56.42 57.58 56.14 57.51 2,695,112 +1.24(+2.20%)
Jun 11, 2018 55.47 56.49 55.28 56.28 3,511,070 +0.97(+1.75%)
Jun 08, 2018 54.66 55.32 54.63 55.31 1,678,622 +0.82(+1.50%)
Jun 07, 2018 53.50 54.75 53.48 54.49 2,790,269 +0.72(+1.34%)
Jun 06, 2018 54.58 53.77 3,314,236 +0.60(+1.13%)
Jun 05, 2018 53.41 53.58 52.94 53.17 2,401,157 -0.24(-0.46%)
Jun 04, 2018 54.11 54.23 53.17 53.41 1,525,293 -0.20(-0.37%)
Jun 01, 2018 53.64 53.95 53.36 53.62 1,540,143 +0.32(+0.60%)
May 31, 2018 54.38 54.46 52.85 53.29 3,030,021 -0.61(-1.12%)
May 30, 2018 53.55 54.17 53.22 53.90 1,925,411 +0.68(+1.28%)
May 29, 2018 52.76 53.44 52.76 53.22 2,545,385 +0.11(+0.21%)
May 25, 2018 53.10 53.10 53.10 0 -0.09(-0.16%)
May 24, 2018 53.34 53.42 52.56 53.19 2,157,954 -0.16(-0.29%)
May 23, 2018 52.83 53.54 52.58 53.34 2,070,276 +0.59(+1.11%)
May 22, 2018 52.45 53.00 52.31 52.76 2,857,290 +0.54(+1.04%)
May 21, 2018 52.30 52.59 52.07 52.21 1,603,739 +0.14(+0.27%)
May 18, 2018 52.23 52.30 51.72 52.07 1,779,913 -0.02(-0.03%)
May 17, 2018 51.81 52.30 51.70 52.09 2,606,683 +0.13(+0.25%)
May 16, 2018 51.92 52.31 51.80 51.96 2,214,158 +0.05(+0.10%)
May 15, 2018 51.75 52.29 51.50 51.91 2,792,681 -0.32(-0.61%)
May 14, 2018 52.76 53.15 52.15 52.23 2,412,053 -0.26(-0.49%)
May 11, 2018 53.02 53.13 52.17 52.49 1,593,045 -0.59(-1.11%)
May 10, 2018 52.69 53.25 52.20 53.08 2,862,907 +0.29(+0.54%)
May 09, 2018 52.21 52.81 51.86 52.79 1,920,983 +0.59(+1.13%)
May 08, 2018 51.74 52.58 51.29 52.20 2,776,480 +0.66(+1.27%)
May 07, 2018 52.28 52.77 51.11 51.55 4,779,277 -0.73(-1.41%)
May 04, 2018 51.58 52.39 50.79 52.28 4,773,090 +0.93(+1.82%)
May 03, 2018 52.41 54.71 51.28 51.35 6,500,200 -1.07(-2.04%)
May 02, 2018 58.82 59.04 52.03 52.42 14,382,218 -9.54(-15.40%)
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.