Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 83.09 85.70 83.03 84.71 3,507,853 +2.25(+2.73%)
Jun 29, 2016 81.74 82.96 81.08 82.46 3,299,832 +1.51(+1.86%)
Jun 28, 2016 81.54 82.57 80.16 80.95 2,834,210 +0.39(+0.48%)
Jun 27, 2016 81.64 82.14 80.06 80.56 2,621,269 -1.59(-1.94%)
Jun 24, 2016 82.54 83.36 81.50 82.16 4,335,846 -3.24(-3.80%)
Jun 23, 2016 85.73 86.03 85.15 85.40 923,837 +0.37(+0.43%)
Jun 22, 2016 85.77 86.03 84.95 85.03 912,214 -0.47(-0.55%)
Jun 21, 2016 84.73 85.64 84.69 85.50 1,106,555 +0.85(+1.01%)
Jun 20, 2016 85.20 85.55 84.64 84.64 1,276,071 +0.62(+0.74%)
Jun 17, 2016 84.67 84.74 83.65 84.02 1,760,799 -0.44(-0.53%)
Jun 16, 2016 83.61 84.53 83.28 84.47 1,189,859 +0.55(+0.66%)
Jun 15, 2016 84.52 84.80 83.77 83.91 1,655,079 -0.31(-0.37%)
Jun 14, 2016 84.85 85.04 83.09 84.22 2,345,663 -0.86(-1.01%)
Jun 13, 2016 86.46 87.22 85.02 85.09 2,520,388 -1.77(-2.04%)
Jun 10, 2016 86.19 87.24 85.99 86.86 2,636,207 +0.26(+0.30%)
Jun 09, 2016 86.15 86.81 85.84 86.60 1,717,515 -0.18(-0.21%)
Jun 08, 2016 85.18 86.91 85.18 86.78 1,851,669 +1.58(+1.86%)
Jun 07, 2016 86.30 86.34 84.95 85.20 1,881,295 -1.05(-1.21%)
Jun 06, 2016 86.08 86.34 85.55 86.24 754,125 +0.41(+0.48%)
Jun 03, 2016 84.95 85.94 84.95 85.83 991,039 +0.44(+0.52%)
Jun 02, 2016 85.29 85.41 84.55 85.39 1,077,397 +0.15(+0.18%)
Jun 01, 2016 82.74 85.25 82.78 85.24 2,890,165 +2.49(+3.01%)
May 31, 2016 83.69 83.83 82.40 82.74 1,833,275 -0.85(-1.02%)
May 27, 2016 82.94 83.59 83.59 83.59 1,206,670 +0.70(+0.85%)
May 26, 2016 82.86 83.52 82.39 82.89 853,766 -0.06(-0.07%)
May 25, 2016 82.75 83.56 81.68 82.95 1,052,714 +0.22(+0.26%)
May 24, 2016 81.58 82.94 81.30 82.74 1,225,632 +1.63(+2.01%)
May 23, 2016 80.62 81.31 80.23 81.11 815,008 +0.42(+0.52%)
May 20, 2016 81.64 81.64 80.42 80.69 1,508,981 -0.64(-0.79%)
May 19, 2016 80.68 81.40 80.09 81.33 1,030,104 +0.65(+0.81%)
May 18, 2016 81.69 81.80 80.44 80.68 2,232,075 -1.26(-1.54%)
May 17, 2016 83.14 83.46 81.63 81.94 1,611,318 -1.33(-1.59%)
May 16, 2016 82.57 83.62 82.42 83.27 901,614 +0.88(+1.06%)
May 13, 2016 83.15 83.30 82.09 82.39 1,122,597 -0.81(-0.97%)
May 12, 2016 83.51 83.51 82.49 83.20 1,080,706 +0.20(+0.24%)
May 11, 2016 83.44 83.80 82.80 83.00 825,055 -0.38(-0.45%)
May 10, 2016 82.88 83.65 82.47 83.38 1,233,366 +0.68(+0.82%)
May 09, 2016 82.08 83.00 82.08 82.70 1,190,210 +0.69(+0.84%)
May 06, 2016 82.10 82.21 81.21 82.01 818,975 -0.14(-0.17%)
May 05, 2016 82.08 82.35 81.67 82.15 1,227,786 +0.25(+0.31%)
May 04, 2016 81.57 82.49 80.76 81.90 1,912,504 -0.12(-0.14%)
May 03, 2016 80.73 82.97 80.13 82.02 3,322,795 +1.28(+1.59%)
May 02, 2016 79.72 81.04 79.55 80.73 2,481,282 +0.95(+1.19%)
Apr 29, 2016 79.67 80.59 79.27 79.78 1,648,586 -0.03(-0.04%)
Apr 28, 2016 79.27 80.07 79.21 79.82 1,403,118 -0.12(-0.15%)
Apr 27, 2016 80.19 80.62 79.26 79.93 1,409,924 -0.16(-0.20%)
Apr 26, 2016 80.79 80.79 79.90 80.09 1,175,002 -0.37(-0.46%)
Apr 25, 2016 79.78 80.51 79.20 80.46 1,181,380 +0.68(+0.85%)
Apr 22, 2016 79.34 79.88 78.51 79.78 1,213,987 +0.09(+0.12%)
Apr 21, 2016 80.37 80.59 79.35 79.69 1,460,865 -1.05(-1.30%)
Apr 20, 2016 81.28 81.47 80.55 80.74 1,040,188 -0.81(-0.99%)
Apr 19, 2016 81.05 81.98 80.67 81.55 1,757,944 +0.89(+1.11%)
Apr 18, 2016 80.49 80.87 80.09 80.66 1,128,322 -0.17(-0.21%)
Apr 15, 2016 80.09 80.86 79.47 80.83 2,167,077 +0.96(+1.20%)
Apr 14, 2016 77.45 80.43 77.14 79.87 3,476,746 +2.34(+3.02%)
Apr 13, 2016 77.86 77.96 77.19 77.52 1,200,106 +0.04(+0.05%)
Apr 12, 2016 77.36 77.90 77.05 77.48 1,587,233 +0.02(+0.02%)
Apr 11, 2016 77.92 78.33 77.38 77.46 1,165,596 -0.23(-0.29%)
Apr 08, 2016 76.29 77.79 76.06 77.69 2,190,748 +0.68(+0.89%)
Apr 07, 2016 77.51 77.80 76.65 77.00 1,678,857 -1.41(-1.80%)
Apr 06, 2016 78.48 78.67 77.59 78.41 1,979,422 +0.01(+0.01%)
Apr 05, 2016 79.36 79.47 78.05 78.41 1,791,341 -1.69(-2.11%)
Apr 04, 2016 80.68 81.13 79.82 80.10 1,678,481 -0.78(-0.97%)
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.