Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 65.79 67.26 65.59 67.15 2,415,379 +1.36(+2.06%)
Nov 29, 2017 67.16 67.30 65.56 65.79 2,325,943 -1.42(-2.11%)
Nov 28, 2017 67.88 68.15 67.05 67.21 1,638,742 -0.68(-1.01%)
Nov 27, 2017 68.08 68.20 67.50 67.90 1,112,457 -0.25(-0.36%)
Nov 24, 2017 68.37 68.37 67.99 68.15 343,696 +0.11(+0.16%)
Nov 22, 2017 68.09 68.29 67.80 68.03 1,722,306 +0.19(+0.28%)
Nov 21, 2017 67.92 68.51 67.74 67.85 1,020,304 +0.10(+0.15%)
Nov 20, 2017 67.98 68.15 67.62 67.74 1,384,773 -0.41(-0.60%)
Nov 17, 2017 67.78 68.40 67.47 68.15 875,453 +0.16(+0.24%)
Nov 16, 2017 67.39 68.58 67.23 67.99 1,207,556 +0.60(+0.89%)
Nov 15, 2017 68.86 70.14 67.32 67.39 1,678,268 -1.48(-2.15%)
Nov 14, 2017 68.86 69.50 68.53 68.87 1,007,699 -0.27(-0.40%)
Nov 13, 2017 68.56 69.48 68.56 69.15 1,148,929 +0.43(+0.62%)
Nov 10, 2017 68.92 69.10 68.51 68.72 1,510,571 -0.16(-0.24%)
Nov 09, 2017 67.94 69.09 67.94 68.88 1,106,645 +0.77(+1.13%)
Nov 08, 2017 67.74 68.27 67.24 68.11 1,438,276 +0.64(+0.95%)
Nov 07, 2017 67.26 67.97 67.26 67.47 1,399,805 -0.01(-0.01%)
Nov 06, 2017 68.11 68.30 67.26 67.48 1,442,613 -0.74(-1.09%)
Nov 03, 2017 67.70 68.69 67.70 68.22 1,508,541 +0.58(+0.86%)
Nov 02, 2017 69.07 69.16 67.14 67.64 2,936,002 -1.68(-2.42%)
Nov 01, 2017 69.79 71.27 68.64 69.32 2,925,025 +0.15(+0.21%)
Oct 31, 2017 67.78 69.25 67.68 69.17 2,352,186 +1.64(+2.43%)
Oct 30, 2017 66.89 67.81 66.87 67.53 1,750,528 +0.44(+0.66%)
Oct 27, 2017 68.56 68.66 66.80 67.08 2,671,798 -1.66(-2.41%)
Oct 26, 2017 70.14 70.14 68.73 68.74 2,348,716 -1.62(-2.30%)
Oct 25, 2017 71.37 71.37 69.46 70.36 2,869,372 -1.12(-1.57%)
Oct 24, 2017 71.34 71.57 70.87 71.48 990,172 -0.03(-0.05%)
Oct 23, 2017 71.42 71.58 71.11 71.52 1,521,576 +0.31(+0.43%)
Oct 20, 2017 71.73 71.73 70.99 71.21 1,328,770 -0.28(-0.39%)
Oct 19, 2017 70.57 71.74 70.54 71.49 1,917,868 +0.84(+1.19%)
Oct 18, 2017 70.99 71.05 70.53 70.65 2,091,888 -0.09(-0.12%)
Oct 17, 2017 70.71 71.00 70.34 70.74 1,583,253 -0.04(-0.06%)
Oct 16, 2017 71.35 71.74 70.57 70.78 1,565,579 -0.72(-1.00%)
Oct 13, 2017 72.47 72.63 71.38 71.50 1,445,409 -0.65(-0.90%)
Oct 12, 2017 71.78 72.18 71.66 72.15 943,352 +0.18(+0.25%)
Oct 11, 2017 71.81 72.09 71.58 71.97 2,092,856 +0.15(+0.20%)
Oct 10, 2017 70.45 71.93 70.45 71.82 1,953,316 +1.46(+2.08%)
Oct 09, 2017 71.12 71.33 70.21 70.36 1,209,344 -0.79(-1.11%)
Oct 06, 2017 70.82 71.21 70.72 71.15 1,013,962 +0.06(+0.08%)
Oct 05, 2017 71.58 71.99 70.96 71.09 1,718,013 -0.06(-0.08%)
Oct 04, 2017 70.08 71.61 70.08 71.15 1,394,362 +1.08(+1.54%)
Oct 03, 2017 70.34 70.69 69.88 70.07 1,168,128 -0.09(-0.12%)
Oct 02, 2017 69.94 70.32 69.64 70.16 2,765,358 +0.33(+0.47%)
Sep 29, 2017 69.76 70.40 69.63 69.83 1,887,051 +0.25(+0.36%)
Sep 28, 2017 69.87 70.13 69.21 69.58 1,961,584 -0.44(-0.62%)
Sep 27, 2017 70.33 70.44 69.77 70.02 1,707,393 -0.42(-0.59%)
Sep 26, 2017 70.30 70.88 70.09 70.44 1,439,454 +0.11(+0.16%)
Sep 25, 2017 70.85 70.99 70.06 70.33 2,580,577 -0.50(-0.71%)
Sep 22, 2017 70.83 71.17 70.57 70.83 1,725,520 +0.00(+0.00%)
Sep 21, 2017 71.46 71.46 70.26 70.83 1,797,567 -0.57(-0.80%)
Sep 20, 2017 72.92 73.20 71.15 71.40 2,078,505 -1.70(-2.33%)
Sep 19, 2017 73.68 73.92 72.88 73.11 1,277,747 -0.56(-0.77%)
Sep 18, 2017 74.63 74.63 73.47 73.67 1,645,271 -0.96(-1.28%)
Sep 15, 2017 74.83 75.17 74.12 74.63 2,015,860 -0.44(-0.59%)
Sep 14, 2017 75.62 76.24 75.00 75.07 1,331,686 -0.69(-0.91%)
Sep 13, 2017 76.03 76.44 75.52 75.77 2,008,375 -0.96(-1.25%)
Sep 12, 2017 76.61 77.20 76.33 76.72 794,212 +0.25(+0.32%)
Sep 11, 2017 75.74 76.60 75.61 76.48 1,396,221 +0.99(+1.31%)
Sep 08, 2017 75.34 75.63 74.96 75.48 2,088,820 +0.27(+0.35%)
Sep 07, 2017 76.01 76.27 75.13 75.22 1,809,044 -0.67(-0.88%)
Sep 06, 2017 76.14 76.42 75.58 75.89 2,323,974 -0.14(-0.18%)
Sep 05, 2017 76.73 77.08 75.74 76.02 1,508,364 -0.98(-1.28%)
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.