Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 58.90 59.63 58.84 59.20 1,578,540 +0.18(+0.30%)
Sep 29, 2014 58.99 59.36 58.76 59.03 2,834,638 +0.12(+0.20%)
Sep 26, 2014 59.52 59.52 58.48 58.91 1,421,063 -0.64(-1.08%)
Sep 25, 2014 60.47 60.68 59.54 59.55 1,230,638 -1.30(-2.13%)
Sep 24, 2014 60.00 60.98 59.82 60.85 1,317,956 +0.72(+1.19%)
Sep 23, 2014 60.04 60.57 59.99 60.13 1,452,358 -0.62(-1.02%)
Sep 22, 2014 60.66 60.93 60.35 60.75 1,182,876 -0.15(-0.25%)
Sep 19, 2014 61.46 61.47 60.80 60.90 1,817,902 -0.25(-0.40%)
Sep 18, 2014 61.41 61.47 60.92 61.15 1,719,011 -0.09(-0.14%)
Sep 17, 2014 61.40 61.69 60.71 61.24 2,143,404 -0.37(-0.59%)
Sep 16, 2014 60.92 61.76 59.62 61.60 4,423,674 +1.16(+1.92%)
Sep 15, 2014 61.01 61.86 59.89 60.44 13,221,642 +3.34(+5.85%)
Sep 12, 2014 56.80 57.47 56.47 57.10 3,992,908 +0.17(+0.31%)
Sep 11, 2014 56.09 56.97 56.04 56.93 1,894,475 +0.70(+1.24%)
Sep 10, 2014 55.80 56.32 55.77 56.23 1,981,708 +0.41(+0.73%)
Sep 09, 2014 56.46 56.57 55.69 55.82 2,067,383 -1.30(-2.27%)
Sep 08, 2014 57.20 57.55 56.61 57.12 1,544,108 -0.26(-0.46%)
Sep 05, 2014 57.29 57.41 56.92 57.38 1,922,085 -0.07(-0.12%)
Sep 04, 2014 58.22 58.41 57.33 57.45 1,403,524 -0.60(-1.04%)
Sep 03, 2014 58.25 58.43 57.95 58.06 1,254,861 -0.09(-0.15%)
Sep 02, 2014 58.99 58.99 58.01 58.14 1,239,359 -0.67(-1.14%)
Aug 29, 2014 58.62 58.81 58.81 58.81 923,812 +0.26(+0.45%)
Aug 28, 2014 58.48 58.67 58.31 58.55 766,528 -0.02(-0.04%)
Aug 27, 2014 58.88 58.91 58.45 58.57 1,097,737 -0.09(-0.15%)
Aug 26, 2014 59.02 59.28 58.63 58.66 922,445 -0.36(-0.62%)
Aug 25, 2014 59.06 59.11 58.78 59.02 779,149 +0.45(+0.77%)
Aug 22, 2014 58.93 59.05 58.49 58.57 1,154,006 -0.37(-0.63%)
Aug 21, 2014 59.20 59.20 58.98 58.95 1,337,571 -0.16(-0.27%)
Aug 20, 2014 59.51 59.51 58.89 59.10 856,060 -0.41(-0.69%)
Aug 19, 2014 59.68 59.83 59.50 59.52 1,212,357 +0.02(+0.04%)
Aug 18, 2014 59.62 59.74 59.31 59.49 1,169,593 +0.25(+0.43%)
Aug 15, 2014 59.17 59.72 58.78 59.24 1,496,956 -0.03(-0.05%)
Aug 14, 2014 58.00 59.29 57.64 59.27 2,116,394 +1.86(+3.24%)
Aug 13, 2014 57.43 57.61 57.02 57.41 1,852,791 +0.24(+0.42%)
Aug 12, 2014 56.57 57.19 56.57 57.17 1,192,616 +0.26(+0.46%)
Aug 11, 2014 56.40 57.19 56.37 56.91 1,621,871 +0.58(+1.03%)
Aug 08, 2014 54.97 56.23 54.94 56.33 1,665,097 +1.18(+2.14%)
Aug 07, 2014 56.57 56.58 55.03 55.16 2,201,794 -1.09(-1.94%)
Aug 06, 2014 55.09 56.73 54.85 56.25 4,488,186 +3.06(+5.76%)
Aug 05, 2014 53.66 53.74 52.98 53.18 1,968,874 -0.55(-1.02%)
Aug 04, 2014 53.49 53.76 53.19 53.73 1,578,645 +0.21(+0.38%)
Aug 01, 2014 53.15 53.89 53.02 53.52 1,628,210 +0.09(+0.16%)
Jul 31, 2014 54.50 54.53 53.39 53.44 1,709,738 -1.24(-2.27%)
Jul 30, 2014 55.76 55.77 54.61 54.68 1,696,142 -0.78(-1.41%)
Jul 29, 2014 56.00 56.14 55.42 55.46 1,091,274 -0.21(-0.38%)
Jul 28, 2014 56.41 56.44 55.39 55.68 2,322,099 -0.96(-1.69%)
Jul 25, 2014 57.41 57.47 56.56 56.63 919,239 -1.14(-1.97%)
Jul 24, 2014 57.70 57.88 57.15 57.77 1,196,018 +0.35(+0.61%)
Jul 23, 2014 57.51 57.65 57.17 57.43 1,042,699 +0.10(+0.18%)
Jul 22, 2014 57.32 57.42 57.14 57.32 805,648 +0.20(+0.35%)
Jul 21, 2014 57.05 57.29 56.73 57.13 777,439 -0.25(-0.43%)
Jul 18, 2014 56.62 57.42 56.42 57.37 1,296,137 +0.88(+1.55%)
Jul 17, 2014 57.19 57.38 56.41 56.49 1,192,012 -0.84(-1.46%)
Jul 16, 2014 57.74 58.33 57.07 57.33 1,793,407 -0.06(-0.11%)
Jul 15, 2014 57.73 57.79 57.09 57.39 3,092,516 -0.34(-0.59%)
Jul 14, 2014 58.53 59.10 57.67 57.73 1,887,775 -0.50(-0.86%)
Jul 11, 2014 57.92 58.32 57.92 58.23 1,156,902 +0.21(+0.37%)
Jul 10, 2014 57.75 58.20 57.58 58.02 1,092,745 -0.17(-0.30%)
Jul 09, 2014 57.96 58.38 57.96 58.19 1,646,493 +0.29(+0.51%)
Jul 08, 2014 58.14 58.49 57.85 57.90 1,472,161 -0.15(-0.26%)
Jul 07, 2014 58.17 58.38 57.90 58.05 1,300,200 -0.35(-0.60%)
Jul 03, 2014 58.53 58.40 58.40 58.40 1,445,177 +0.17(+0.30%)
Jul 02, 2014 58.88 59.02 57.88 58.23 2,223,465 -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.