Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 58.92 59.65 58.85 59.22 1,578,112 +0.18(+0.30%)
Sep 29, 2014 59.01 59.38 58.77 59.04 2,833,870 +0.12(+0.20%)
Sep 26, 2014 59.54 59.54 58.49 58.92 1,420,677 -0.64(-1.08%)
Sep 25, 2014 60.48 60.70 59.55 59.57 1,230,305 -1.30(-2.13%)
Sep 24, 2014 60.01 61.00 59.84 60.86 1,317,599 +0.72(+1.19%)
Sep 23, 2014 60.06 60.59 60.01 60.15 1,451,964 -0.62(-1.02%)
Sep 22, 2014 60.68 60.94 60.36 60.77 1,182,555 -0.15(-0.25%)
Sep 19, 2014 61.48 61.48 60.82 60.92 1,817,409 -0.25(-0.40%)
Sep 18, 2014 61.43 61.48 60.94 61.17 1,718,545 -0.09(-0.14%)
Sep 17, 2014 61.42 61.70 60.73 61.25 2,142,823 -0.37(-0.59%)
Sep 16, 2014 60.94 61.78 59.63 61.62 4,422,475 +1.16(+1.92%)
Sep 15, 2014 61.02 61.87 59.91 60.46 13,218,057 +3.34(+5.85%)
Sep 12, 2014 56.82 57.48 56.49 57.12 3,991,826 +0.18(+0.31%)
Sep 11, 2014 56.11 56.98 56.05 56.94 1,893,962 +0.70(+1.24%)
Sep 10, 2014 55.81 56.34 55.79 56.24 1,981,170 +0.41(+0.73%)
Sep 09, 2014 56.47 56.58 55.71 55.84 2,066,823 -1.30(-2.27%)
Sep 08, 2014 57.21 57.56 56.62 57.13 1,543,690 -0.26(-0.46%)
Sep 05, 2014 57.31 57.43 56.93 57.40 1,921,564 -0.07(-0.12%)
Sep 04, 2014 58.23 58.43 57.35 57.47 1,403,144 -0.60(-1.04%)
Sep 03, 2014 58.26 58.45 57.97 58.07 1,254,521 -0.09(-0.15%)
Sep 02, 2014 59.00 59.00 58.02 58.16 1,239,023 -0.67(-1.14%)
Aug 29, 2014 58.64 58.83 58.83 58.83 923,562 +0.26(+0.45%)
Aug 28, 2014 58.49 58.68 58.33 58.57 766,320 -0.02(-0.04%)
Aug 27, 2014 58.89 58.92 58.47 58.59 1,097,440 -0.09(-0.15%)
Aug 26, 2014 59.04 59.29 58.64 58.68 922,195 -0.36(-0.62%)
Aug 25, 2014 59.08 59.13 58.80 59.04 778,938 +0.45(+0.77%)
Aug 22, 2014 58.95 59.06 58.51 58.59 1,153,693 -0.37(-0.63%)
Aug 21, 2014 59.21 59.21 59.00 58.96 1,337,208 -0.16(-0.27%)
Aug 20, 2014 59.52 59.52 58.91 59.12 855,828 -0.41(-0.69%)
Aug 19, 2014 59.70 59.85 59.52 59.53 1,212,029 +0.02(+0.04%)
Aug 18, 2014 59.63 59.76 59.33 59.51 1,169,276 +0.25(+0.43%)
Aug 15, 2014 59.19 59.74 58.80 59.25 1,496,550 -0.03(-0.05%)
Aug 14, 2014 58.02 59.30 57.66 59.29 2,115,821 +1.86(+3.24%)
Aug 13, 2014 57.45 57.62 57.04 57.43 1,852,289 +0.24(+0.42%)
Aug 12, 2014 56.59 57.20 56.59 57.19 1,192,292 +0.26(+0.46%)
Aug 11, 2014 56.41 57.20 56.38 56.93 1,621,431 +0.58(+1.03%)
Aug 08, 2014 54.99 56.25 54.96 56.35 1,664,646 +1.18(+2.14%)
Aug 07, 2014 56.59 56.59 55.05 55.17 2,201,198 -1.09(-1.94%)
Aug 06, 2014 55.11 56.75 54.87 56.26 4,486,969 +3.06(+5.76%)
Aug 05, 2014 53.67 53.75 52.99 53.20 1,968,340 -0.55(-1.02%)
Aug 04, 2014 53.51 53.78 53.21 53.75 1,578,217 +0.21(+0.38%)
Aug 01, 2014 53.17 53.90 53.03 53.54 1,627,768 +0.09(+0.16%)
Jul 31, 2014 54.51 54.54 53.41 53.45 1,709,274 -1.24(-2.27%)
Jul 30, 2014 55.78 55.79 54.62 54.70 1,695,682 -0.78(-1.41%)
Jul 29, 2014 56.02 56.16 55.43 55.48 1,090,978 -0.21(-0.38%)
Jul 28, 2014 56.43 56.45 55.41 55.69 2,321,470 -0.96(-1.69%)
Jul 25, 2014 57.43 57.48 56.57 56.65 918,990 -1.14(-1.97%)
Jul 24, 2014 57.71 57.89 57.16 57.79 1,195,693 +0.35(+0.61%)
Jul 23, 2014 57.52 57.66 57.18 57.44 1,042,417 +0.10(+0.18%)
Jul 22, 2014 57.34 57.43 57.16 57.34 805,429 +0.20(+0.35%)
Jul 21, 2014 57.07 57.31 56.74 57.14 777,229 -0.25(-0.43%)
Jul 18, 2014 56.63 57.43 56.44 57.39 1,295,786 +0.88(+1.55%)
Jul 17, 2014 57.20 57.39 56.43 56.51 1,191,688 -0.84(-1.46%)
Jul 16, 2014 57.76 58.34 57.09 57.35 1,792,921 -0.06(-0.11%)
Jul 15, 2014 57.74 57.81 57.10 57.41 3,091,677 -0.34(-0.59%)
Jul 14, 2014 58.54 59.12 57.69 57.75 1,887,264 -0.50(-0.86%)
Jul 11, 2014 57.93 58.34 57.93 58.25 1,156,588 +0.21(+0.37%)
Jul 10, 2014 57.77 58.22 57.60 58.04 1,092,449 -0.17(-0.30%)
Jul 09, 2014 57.97 58.39 57.97 58.21 1,646,047 +0.29(+0.51%)
Jul 08, 2014 58.15 58.51 57.87 57.92 1,471,762 -0.15(-0.26%)
Jul 07, 2014 58.19 58.40 57.92 58.07 1,299,848 -0.35(-0.60%)
Jul 03, 2014 58.54 58.42 58.42 58.42 1,444,785 +0.17(+0.30%)
Jul 02, 2014 58.90 59.03 57.89 58.24 2,222,862 -0.49(-0.84%)
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.