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 (%)
Feb 28, 2017 84.60 85.37 83.97 85.10 1,954,747 +0.74(+0.87%)
Feb 27, 2017 85.37 85.50 84.20 84.37 1,927,572 -1.27(-1.48%)
Feb 24, 2017 84.60 85.77 83.86 85.64 2,040,152 +1.17(+1.39%)
Feb 23, 2017 84.43 85.42 84.31 84.47 1,227,489 -0.14(-0.17%)
Feb 22, 2017 84.55 85.11 84.22 84.61 1,258,436 -0.26(-0.31%)
Feb 21, 2017 85.39 86.04 84.67 84.87 1,771,688 -0.89(-1.04%)
Feb 17, 2017 85.77 85.77 85.77 0 +1.51(+1.79%)
Feb 16, 2017 83.42 84.71 83.18 84.26 2,208,852 +0.65(+0.78%)
Feb 15, 2017 83.58 83.88 83.01 83.61 3,034,112 -0.40(-0.47%)
Feb 14, 2017 82.04 84.51 79.46 84.00 4,904,005 +2.78(+3.42%)
Feb 13, 2017 81.38 81.52 80.77 81.23 1,958,144 +0.22(+0.27%)
Feb 10, 2017 81.62 81.84 80.94 81.01 1,850,576 -0.61(-0.74%)
Feb 09, 2017 80.73 81.83 80.49 81.62 1,960,477 +0.89(+1.10%)
Feb 08, 2017 80.13 81.66 79.91 80.73 3,190,754 +0.62(+0.77%)
Feb 07, 2017 81.39 81.57 79.79 80.11 3,850,413 -1.34(-1.65%)
Feb 06, 2017 82.00 82.00 81.23 81.45 2,255,577 -0.44(-0.54%)
Feb 03, 2017 81.57 82.46 81.16 81.89 1,800,047 +0.89(+1.09%)
Feb 02, 2017 81.79 82.07 80.96 81.01 1,296,505 -0.40(-0.49%)
Feb 01, 2017 81.35 81.88 80.76 81.40 1,540,334 -0.08(-0.10%)
Jan 31, 2017 80.41 81.63 80.13 81.49 1,538,960 +0.89(+1.10%)
Jan 30, 2017 80.64 80.66 79.72 80.60 1,397,409 +0.10(+0.13%)
Jan 27, 2017 81.04 81.44 80.36 80.50 1,205,124 -0.58(-0.72%)
Jan 26, 2017 81.97 82.26 80.99 81.08 1,545,689 -0.80(-0.98%)
Jan 25, 2017 82.15 82.61 81.63 81.89 2,651,861 +0.09(+0.11%)
Jan 24, 2017 81.21 82.12 79.78 81.79 2,616,848 +0.58(+0.72%)
Jan 23, 2017 81.94 82.43 80.91 81.21 2,011,349 -1.21(-1.46%)
Jan 20, 2017 82.70 82.86 82.01 82.42 1,075,681 +0.07(+0.08%)
Jan 19, 2017 82.73 83.14 82.25 82.35 1,176,861 -0.56(-0.67%)
Jan 18, 2017 82.74 83.77 82.68 82.91 1,348,550 +0.24(+0.30%)
Jan 17, 2017 82.34 83.45 82.34 82.66 1,586,466 +0.24(+0.30%)
Jan 13, 2017 82.42 82.42 82.42 0 +1.85(+2.29%)
Jan 12, 2017 80.53 80.81 80.08 80.57 2,489,119 -0.20(-0.25%)
Jan 11, 2017 81.46 81.85 80.72 80.77 1,884,712 -0.62(-0.77%)
Jan 10, 2017 83.02 83.34 80.95 81.40 3,029,992 -1.58(-1.90%)
Jan 09, 2017 84.16 84.16 82.68 82.97 1,596,299 -1.27(-1.51%)
Jan 06, 2017 84.15 84.60 83.85 84.25 1,042,502 +0.09(+0.11%)
Jan 05, 2017 83.99 84.66 83.59 84.16 2,455,048 +0.23(+0.27%)
Jan 04, 2017 83.10 84.00 82.92 83.93 1,437,185 +1.29(+1.56%)
Jan 03, 2017 82.65 83.24 82.08 82.64 1,308,901 +0.48(+0.59%)
Dec 30, 2016 82.16 82.16 82.16 0 -0.60(-0.72%)
Dec 29, 2016 82.14 82.82 82.07 82.76 739,842 +0.89(+1.09%)
Dec 28, 2016 82.19 82.38 81.62 81.86 674,198 -0.45(-0.54%)
Dec 27, 2016 82.47 82.77 82.17 82.31 711,763 -0.21(-0.26%)
Dec 23, 2016 82.52 82.52 82.52 0 +0.76(+0.93%)
Dec 22, 2016 81.83 82.20 81.13 81.76 810,484 -0.40(-0.48%)
Dec 21, 2016 81.35 82.33 81.24 82.16 1,329,221 +1.10(+1.35%)
Dec 20, 2016 82.18 82.39 80.60 81.06 1,811,855 -1.33(-1.62%)
Dec 19, 2016 82.90 83.18 81.89 82.39 1,355,495 -0.22(-0.27%)
Dec 16, 2016 82.53 83.15 81.90 82.61 2,438,672 +0.31(+0.38%)
Dec 15, 2016 82.54 83.28 82.21 82.30 2,199,777 -1.11(-1.34%)
Dec 14, 2016 84.38 84.64 82.92 83.41 1,952,524 -0.87(-1.03%)
Dec 13, 2016 84.55 84.79 84.03 84.28 1,970,269 +0.36(+0.43%)
Dec 12, 2016 83.35 84.27 83.33 83.92 2,081,821 +0.30(+0.36%)
Dec 09, 2016 83.10 83.66 82.92 83.62 1,345,233 +0.79(+0.95%)
Dec 08, 2016 81.81 83.08 81.31 82.83 1,897,537 +0.83(+1.01%)
Dec 07, 2016 80.75 82.22 80.44 82.00 2,523,690 +1.39(+1.73%)
Dec 06, 2016 80.64 80.80 80.08 80.61 1,759,155 -0.04(-0.05%)
Dec 05, 2016 80.74 81.66 80.40 80.65 2,052,388 -0.08(-0.10%)
Dec 02, 2016 80.17 80.92 79.99 80.74 2,127,324 +0.82(+1.02%)
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.