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 (%)
Aug 31, 2015 55.41 56.84 55.39 56.27 2,194,651 +0.79(+1.41%)
Aug 28, 2015 55.23 55.69 55.08 55.49 1,388,703 +0.03(+0.06%)
Aug 27, 2015 55.39 56.24 54.66 55.45 1,932,279 +0.35(+0.63%)
Aug 26, 2015 54.96 55.20 53.40 55.11 2,669,586 +1.23(+2.29%)
Aug 25, 2015 56.22 56.34 53.83 53.87 3,286,674 -1.07(-1.94%)
Aug 24, 2015 54.97 56.20 52.82 54.94 6,102,156 -2.89(-5.00%)
Aug 21, 2015 59.03 59.20 57.83 57.83 2,594,485 -1.66(-2.79%)
Aug 20, 2015 60.14 60.20 59.49 59.49 1,957,019 -1.17(-1.92%)
Aug 19, 2015 60.29 60.95 59.87 60.66 2,069,403 +0.11(+0.18%)
Aug 18, 2015 60.46 61.43 60.43 60.55 1,884,993 +0.03(+0.05%)
Aug 17, 2015 58.90 60.54 58.72 60.52 2,215,487 +1.32(+2.23%)
Aug 14, 2015 59.10 59.35 58.55 59.20 824,457 +0.01(+0.01%)
Aug 13, 2015 59.64 59.84 59.07 59.19 1,009,586 -0.50(-0.84%)
Aug 12, 2015 59.47 59.85 59.24 59.69 1,354,496 -0.24(-0.40%)
Aug 11, 2015 59.63 60.23 59.36 59.93 1,883,162 -0.19(-0.32%)
Aug 10, 2015 60.68 60.86 59.91 60.12 1,505,907 -0.20(-0.33%)
Aug 07, 2015 60.73 60.73 59.82 60.32 2,051,991 -0.64(-1.04%)
Aug 06, 2015 59.75 61.24 59.35 60.96 4,649,224 +2.77(+4.76%)
Aug 05, 2015 57.76 58.43 57.65 58.19 4,175,605 +0.68(+1.18%)
Aug 04, 2015 58.02 58.06 57.41 57.51 2,056,222 -0.49(-0.84%)
Aug 03, 2015 58.77 58.96 57.58 58.00 2,000,768 -0.79(-1.35%)
Jul 31, 2015 58.01 58.85 57.75 58.79 1,788,408 +0.88(+1.53%)
Jul 30, 2015 57.49 57.99 57.08 57.91 1,449,220 +0.02(+0.04%)
Jul 29, 2015 57.51 58.01 57.10 57.88 2,772,912 +0.94(+1.65%)
Jul 28, 2015 57.21 57.24 56.38 56.94 1,627,542 -0.19(-0.33%)
Jul 27, 2015 57.11 57.27 56.33 57.13 1,709,106 -0.38(-0.66%)
Jul 24, 2015 58.21 58.34 57.24 57.51 871,367 -0.67(-1.16%)
Jul 23, 2015 58.54 58.54 58.08 58.18 1,417,796 -0.44(-0.76%)
Jul 22, 2015 58.55 59.10 58.47 58.62 900,752 +0.03(+0.06%)
Jul 21, 2015 58.94 59.43 58.37 58.59 835,528 -0.33(-0.56%)
Jul 20, 2015 58.82 59.19 58.69 58.92 1,008,984 +0.06(+0.10%)
Jul 17, 2015 58.99 59.30 58.61 58.86 2,328,897 -0.44(-0.73%)
Jul 16, 2015 59.31 59.46 59.13 59.30 955,105 +0.41(+0.70%)
Jul 15, 2015 58.96 59.22 58.48 58.89 1,308,540 +0.03(+0.06%)
Jul 14, 2015 59.33 59.33 58.66 58.85 1,354,223 -0.44(-0.73%)
Jul 13, 2015 58.66 59.46 58.43 59.29 2,044,342 +0.89(+1.52%)
Jul 10, 2015 59.17 59.39 58.17 58.40 1,111,240 -0.08(-0.14%)
Jul 09, 2015 58.47 58.91 58.05 58.48 2,433,391 +0.90(+1.57%)
Jul 08, 2015 57.75 58.47 57.33 57.58 2,275,738 -0.06(-0.10%)
Jul 07, 2015 57.01 57.79 56.27 57.64 1,607,416 +0.61(+1.07%)
Jul 06, 2015 57.01 57.15 56.69 57.03 2,077,125 -0.53(-0.91%)
Jul 02, 2015 57.54 57.56 57.56 57.56 1,282,862 -0.16(-0.27%)
Jul 01, 2015 57.80 58.30 57.61 57.71 1,438,389 +0.36(+0.63%)
Jun 30, 2015 58.53 58.71 57.25 57.35 1,918,324 -0.64(-1.10%)
Jun 29, 2015 58.79 58.94 57.96 57.99 1,528,191 -1.40(-2.35%)
Jun 26, 2015 59.64 60.02 59.32 59.39 1,207,874 +0.10(+0.17%)
Jun 25, 2015 59.59 59.81 59.22 59.29 1,823,388 -0.33(-0.55%)
Jun 24, 2015 59.26 60.70 59.26 59.62 2,782,425 +0.28(+0.47%)
Jun 23, 2015 59.73 60.46 59.33 59.34 2,622,524 -1.33(-2.19%)
Jun 22, 2015 60.60 60.92 60.47 60.67 1,369,982 +0.55(+0.92%)
Jun 19, 2015 60.32 60.51 59.99 60.12 1,697,182 -0.44(-0.73%)
Jun 18, 2015 60.31 60.89 59.98 60.56 1,423,463 +0.62(+1.03%)
Jun 17, 2015 59.56 60.06 59.35 59.95 1,433,243 +0.38(+0.63%)
Jun 16, 2015 58.71 59.74 58.25 59.57 1,753,054 +0.91(+1.55%)
Jun 15, 2015 59.49 59.68 58.56 58.66 2,487,269 -1.13(-1.88%)
Jun 12, 2015 59.56 59.83 59.44 59.78 1,108,130 +0.04(+0.07%)
Jun 11, 2015 59.81 59.84 59.50 59.74 1,110,473 +0.06(+0.10%)
Jun 10, 2015 59.81 60.08 59.56 59.68 1,362,010 +0.16(+0.26%)
Jun 09, 2015 59.93 60.07 59.14 59.53 1,733,284 -0.31(-0.52%)
Jun 08, 2015 59.68 60.76 59.34 59.84 2,206,310 +0.19(+0.32%)
Jun 05, 2015 61.38 61.71 58.84 59.65 6,614,084 -1.85(-3.01%)
Jun 04, 2015 61.06 61.70 60.96 61.50 2,530,144 +0.08(+0.13%)
Jun 03, 2015 60.92 61.48 60.71 61.42 1,588,866 +0.61(+1.00%)
Jun 02, 2015 59.81 61.02 59.70 60.81 2,088,630 +0.77(+1.29%)
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.