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 (%)
Jul 29, 2016 83.18 86.98 83.13 85.57 12,891,749 +3.69(+4.51%)
Jul 28, 2016 78.17 82.69 78.17 81.88 10,580,116 +3.87(+4.96%)
Jul 27, 2016 81.76 81.77 74.89 78.01 20,113,244 -4.17(-5.08%)
Jul 26, 2016 84.18 84.30 82.11 82.18 4,021,771 -2.56(-3.02%)
Jul 25, 2016 85.33 85.37 84.47 84.74 1,669,786 -0.42(-0.49%)
Jul 22, 2016 84.12 85.64 84.08 85.16 1,966,592 +1.29(+1.54%)
Jul 21, 2016 84.07 84.41 83.43 83.87 1,954,651 -0.56(-0.66%)
Jul 20, 2016 82.38 84.84 81.35 84.43 5,682,542 +2.32(+2.83%)
Jul 19, 2016 82.76 82.95 82.06 82.11 2,226,081 -0.90(-1.09%)
Jul 18, 2016 82.60 83.10 81.68 83.02 2,183,420 +0.49(+0.59%)
Jul 15, 2016 82.89 83.26 81.64 82.53 3,638,678 -0.19(-0.23%)
Jul 14, 2016 84.89 85.20 82.59 82.73 3,407,297 -2.04(-2.41%)
Jul 13, 2016 85.45 85.56 84.73 84.77 1,774,066 -0.17(-0.20%)
Jul 12, 2016 85.12 85.50 84.55 84.94 1,691,873 -0.18(-0.22%)
Jul 11, 2016 85.82 85.89 85.00 85.12 1,416,704 -0.79(-0.92%)
Jul 08, 2016 84.79 85.99 83.64 85.91 1,869,759 +2.27(+2.71%)
Jul 07, 2016 84.68 85.03 83.45 83.64 1,376,737 -1.19(-1.40%)
Jul 06, 2016 83.60 85.05 83.01 84.83 1,690,689 +0.70(+0.83%)
Jul 05, 2016 84.58 84.68 83.99 84.13 1,190,862 -0.25(-0.30%)
Jul 01, 2016 85.21 84.38 84.38 84.38 1,273,338 -0.33(-0.39%)
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%)
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.