Skip to main content

Molson Coors Brewing (NY: TAP )

67.19 -0.15 (-0.22%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 48.15 48.15 47.58 47.99 1,500,026 -0.15(-0.32%)
Apr 29, 2014 48.30 48.44 48.05 48.14 996,407 +0.01(+0.02%)
Apr 28, 2014 47.18 48.14 47.01 48.13 1,409,434 +1.27(+2.72%)
Apr 25, 2014 47.23 47.23 46.64 46.86 1,001,145 -0.42(-0.88%)
Apr 24, 2014 46.96 47.35 46.75 47.27 796,447 +0.41(+0.87%)
Apr 23, 2014 47.31 47.43 46.84 46.87 865,292 -0.41(-0.86%)
Apr 22, 2014 46.61 47.40 46.47 47.27 1,502,198 +0.74(+1.58%)
Apr 21, 2014 46.60 46.71 46.34 46.54 511,550 -0.12(-0.26%)
Apr 17, 2014 46.71 46.66 46.66 46.66 1,086,499 -0.18(-0.38%)
Apr 16, 2014 46.13 46.90 45.97 46.83 1,333,964 +1.01(+2.20%)
Apr 15, 2014 46.11 46.17 45.29 45.83 1,165,016 -0.22(-0.47%)
Apr 14, 2014 46.03 46.22 45.68 46.04 1,103,094 +0.37(+0.81%)
Apr 11, 2014 46.41 46.65 45.44 45.67 1,791,140 -0.76(-1.64%)
Apr 10, 2014 46.86 47.46 46.42 46.43 1,356,458 -1.04(-2.19%)
Apr 09, 2014 47.49 47.58 46.96 47.47 1,510,210 +0.09(+0.19%)
Apr 08, 2014 47.45 47.81 47.03 47.39 1,970,141 +0.00(+0.00%)
Apr 07, 2014 47.75 48.04 47.31 47.39 2,224,919 -0.46(-0.95%)
Apr 04, 2014 48.01 48.73 47.63 47.84 2,108,186 +0.06(+0.12%)
Apr 03, 2014 47.75 47.81 47.38 47.79 1,662,051 +0.18(+0.37%)
Apr 02, 2014 47.11 47.63 46.90 47.61 1,431,876 +0.50(+1.07%)
Apr 01, 2014 47.15 47.22 46.81 47.11 934,080 +0.01(+0.02%)
Mar 31, 2014 46.90 47.19 46.68 47.10 1,100,464 +0.62(+1.34%)
Mar 28, 2014 46.83 47.07 46.33 46.47 1,109,959 +0.01(+0.02%)
Mar 27, 2014 46.39 46.72 46.24 46.47 873,888 +0.22(+0.47%)
Mar 26, 2014 46.93 47.09 46.25 46.25 736,162 -0.65(-1.38%)
Mar 25, 2014 46.42 46.91 46.26 46.90 1,406,159 +0.85(+1.84%)
Mar 24, 2014 46.91 47.22 45.99 46.05 941,281 -0.76(-1.62%)
Mar 21, 2014 46.54 47.33 46.54 46.81 1,569,028 +0.27(+0.58%)
Mar 20, 2014 46.14 46.55 45.99 46.54 479,775 +0.33(+0.71%)
Mar 19, 2014 46.58 46.81 46.03 46.21 751,294 -0.34(-0.74%)
Mar 18, 2014 46.58 46.70 46.34 46.55 704,390 -0.06(-0.12%)
Mar 17, 2014 46.25 46.61 46.12 46.61 801,332 +0.51(+1.11%)
Mar 14, 2014 46.07 46.54 45.96 46.10 978,111 -0.02(-0.03%)
Mar 13, 2014 46.62 46.77 46.05 46.11 998,268 -0.38(-0.83%)
Mar 12, 2014 46.19 46.66 46.14 46.50 908,757 +0.06(+0.14%)
Mar 11, 2014 46.75 46.80 46.33 46.43 953,602 -0.34(-0.74%)
Mar 10, 2014 46.55 46.80 46.41 46.78 844,124 +0.18(+0.38%)
Mar 07, 2014 46.47 46.79 46.28 46.60 1,070,649 +0.20(+0.43%)
Mar 06, 2014 45.99 46.56 45.91 46.40 1,480,882 +0.40(+0.87%)
Mar 05, 2014 45.61 46.19 45.53 46.00 1,190,557 +0.46(+1.00%)
Mar 04, 2014 45.67 45.94 45.36 45.55 1,120,716 +0.24(+0.53%)
Mar 03, 2014 45.21 45.38 44.86 45.31 915,896 -0.17(-0.37%)
Feb 28, 2014 45.59 45.75 45.24 45.47 1,149,422 -0.06(-0.14%)
Feb 27, 2014 45.37 45.67 45.30 45.54 951,154 +0.18(+0.41%)
Feb 26, 2014 45.71 45.83 45.31 45.35 875,629 -0.16(-0.35%)
Feb 25, 2014 45.58 45.70 45.29 45.51 954,484 -0.02(-0.03%)
Feb 24, 2014 45.44 45.75 45.15 45.53 1,726,701 +0.53(+1.18%)
Feb 21, 2014 44.63 45.09 44.46 45.00 1,203,301 +0.37(+0.84%)
Feb 20, 2014 44.60 44.85 44.25 44.62 1,820,610 +0.01(+0.02%)
Feb 19, 2014 44.30 45.12 44.20 44.62 1,738,347 +0.31(+0.70%)
Feb 18, 2014 43.43 44.39 43.42 44.31 1,841,189 +0.56(+1.29%)
Feb 14, 2014 43.42 43.74 43.74 43.74 1,562,490 +0.39(+0.90%)
Feb 13, 2014 41.88 43.47 41.88 43.35 1,663,407 +1.14(+2.69%)
Feb 12, 2014 42.52 42.64 42.14 42.22 1,727,741 -0.15(-0.36%)
Feb 11, 2014 41.75 42.43 41.67 42.37 951,822 +0.61(+1.47%)
Feb 10, 2014 41.79 41.88 41.35 41.75 911,919 +0.09(+0.21%)
Feb 07, 2014 41.32 41.69 41.21 41.67 725,053 +0.59(+1.43%)
Feb 06, 2014 40.93 41.16 40.87 41.08 960,009 +0.28(+0.68%)
Feb 05, 2014 40.78 40.91 40.47 40.80 995,363 -0.13(-0.31%)
Feb 04, 2014 41.16 41.34 40.77 40.93 1,681,790 +0.02(+0.04%)
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.