Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 59.59 60.22 58.96 60.14 2,108,049 +1.18(+2.00%)
Oct 30, 2014 58.71 59.51 58.66 58.96 1,332,746 +0.02(+0.03%)
Oct 29, 2014 59.75 59.97 58.57 58.95 1,422,633 -0.57(-0.95%)
Oct 28, 2014 58.60 59.51 58.43 59.51 1,192,504 +1.08(+1.84%)
Oct 27, 2014 58.92 59.21 58.24 58.44 1,420,861 -0.78(-1.31%)
Oct 24, 2014 58.01 59.28 57.44 59.21 1,981,140 +1.53(+2.65%)
Oct 23, 2014 57.71 58.07 57.14 57.69 1,812,487 +0.53(+0.93%)
Oct 22, 2014 57.82 58.19 57.14 57.15 1,605,509 -0.94(-1.61%)
Oct 21, 2014 56.97 58.32 56.64 58.09 2,026,131 +1.30(+2.29%)
Oct 20, 2014 56.21 56.93 56.17 56.79 1,638,106 +0.22(+0.39%)
Oct 17, 2014 55.59 57.14 55.32 56.57 2,431,965 +1.57(+2.85%)
Oct 16, 2014 53.75 55.27 53.50 55.00 4,550,977 -0.27(-0.50%)
Oct 15, 2014 57.35 57.36 54.25 55.28 4,837,380 -2.49(-4.31%)
Oct 14, 2014 58.22 58.49 57.52 57.77 2,043,777 -0.34(-0.58%)
Oct 13, 2014 59.08 59.31 58.06 58.11 2,046,456 -1.14(-1.92%)
Oct 10, 2014 59.61 60.26 59.03 59.25 2,169,317 -0.27(-0.45%)
Oct 09, 2014 60.59 60.76 59.47 59.51 2,091,274 -1.34(-2.21%)
Oct 08, 2014 59.27 60.91 58.96 60.86 2,190,039 +1.67(+2.83%)
Oct 07, 2014 59.28 59.78 59.12 59.18 1,634,418 -0.36(-0.61%)
Oct 06, 2014 60.06 60.15 59.14 59.55 2,247,629 -0.30(-0.50%)
Oct 03, 2014 58.96 60.06 58.78 59.84 3,592,162 +1.33(+2.27%)
Oct 02, 2014 58.50 58.87 57.99 58.52 1,415,053 -0.17(-0.29%)
Oct 01, 2014 59.84 59.91 58.45 58.69 1,917,534 -1.50(-2.50%)
Sep 30, 2014 59.88 60.63 59.82 60.19 1,552,562 +0.18(+0.30%)
Sep 29, 2014 59.98 60.35 59.74 60.01 2,787,989 +0.12(+0.20%)
Sep 26, 2014 60.52 60.52 59.46 59.89 1,397,676 -0.65(-1.08%)
Sep 25, 2014 61.48 61.70 60.53 60.55 1,210,386 -1.32(-2.13%)
Sep 24, 2014 61.00 62.00 60.82 61.87 1,296,266 +0.73(+1.19%)
Sep 23, 2014 61.05 61.58 60.99 61.14 1,428,457 -0.63(-1.02%)
Sep 22, 2014 61.68 61.95 61.36 61.77 1,163,409 -0.15(-0.25%)
Sep 19, 2014 62.49 62.50 61.82 61.92 1,787,985 -0.25(-0.40%)
Sep 18, 2014 62.44 62.50 61.94 62.17 1,690,722 -0.09(-0.14%)
Sep 17, 2014 62.43 62.72 61.73 62.26 2,108,131 -0.37(-0.59%)
Sep 16, 2014 61.94 62.80 60.61 62.63 4,350,874 +1.18(+1.92%)
Sep 15, 2014 62.03 62.89 60.90 61.45 13,004,054 +3.40(+5.85%)
Sep 12, 2014 57.75 58.43 57.42 58.06 3,927,197 +0.18(+0.31%)
Sep 11, 2014 57.03 57.92 56.97 57.88 1,863,298 +0.71(+1.24%)
Sep 10, 2014 56.73 57.26 56.71 57.17 1,949,095 +0.41(+0.73%)
Sep 09, 2014 57.40 57.51 56.63 56.76 2,033,360 -1.32(-2.27%)
Sep 08, 2014 58.15 58.51 57.56 58.07 1,518,697 -0.27(-0.46%)
Sep 05, 2014 58.25 58.37 57.87 58.34 1,890,454 -0.07(-0.12%)
Sep 04, 2014 59.19 59.39 58.29 58.41 1,380,427 -0.61(-1.04%)
Sep 03, 2014 59.22 59.41 58.92 59.03 1,234,210 -0.09(-0.15%)
Sep 02, 2014 59.97 59.97 58.98 59.12 1,218,963 -0.68(-1.14%)
Aug 29, 2014 59.60 59.80 59.80 59.80 908,609 +0.27(+0.45%)
Aug 28, 2014 59.46 59.65 59.29 59.53 753,913 -0.02(-0.04%)
Aug 27, 2014 59.86 59.89 59.43 59.55 1,079,672 -0.09(-0.15%)
Aug 26, 2014 60.01 60.27 59.61 59.64 907,264 -0.37(-0.62%)
Aug 25, 2014 60.05 60.10 59.76 60.01 766,327 +0.46(+0.77%)
Aug 22, 2014 59.92 60.04 59.47 59.55 1,135,014 -0.38(-0.63%)
Aug 21, 2014 60.19 60.19 59.97 59.93 1,315,558 -0.16(-0.27%)
Aug 20, 2014 60.50 60.50 59.88 60.09 841,972 -0.42(-0.69%)
Aug 19, 2014 60.68 60.83 60.49 60.51 1,192,406 +0.02(+0.04%)
Aug 18, 2014 60.62 60.74 60.30 60.49 1,150,346 +0.26(+0.43%)
Aug 15, 2014 60.17 60.72 59.76 60.23 1,472,321 -0.03(-0.05%)
Aug 14, 2014 58.97 60.28 58.60 60.26 2,081,565 +1.89(+3.24%)
Aug 13, 2014 58.40 58.57 57.98 58.37 1,822,300 +0.24(+0.42%)
Aug 12, 2014 57.52 58.15 57.52 58.13 1,172,989 +0.27(+0.46%)
Aug 11, 2014 57.34 58.15 57.31 57.86 1,595,180 +0.59(+1.03%)
Aug 08, 2014 55.89 57.17 55.86 57.28 1,637,695 +1.20(+2.14%)
Aug 07, 2014 57.52 57.53 55.95 56.08 2,165,560 -1.11(-1.94%)
Aug 06, 2014 56.01 57.68 55.77 57.19 4,414,324 +3.11(+5.76%)
Aug 05, 2014 54.56 54.64 53.87 54.07 1,936,472 -0.56(-1.02%)
Aug 04, 2014 54.39 54.66 54.08 54.63 1,552,665 +0.21(+0.38%)
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.