Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 41.40 41.59 41.08 41.15 1,370,603 -0.91(-2.17%)
Jan 30, 2014 42.00 42.20 41.79 42.06 986,951 +0.31(+0.75%)
Jan 29, 2014 42.37 42.37 41.53 41.75 1,453,429 -1.01(-2.36%)
Jan 28, 2014 42.42 42.86 42.28 42.76 1,114,826 +0.36(+0.85%)
Jan 27, 2014 41.94 42.66 41.92 42.40 1,331,497 +0.33(+0.78%)
Jan 24, 2014 42.38 42.56 42.07 42.07 1,157,653 -0.49(-1.16%)
Jan 23, 2014 42.95 43.07 42.50 42.56 1,275,710 -0.70(-1.63%)
Jan 22, 2014 43.14 43.65 43.08 43.27 1,544,795 +0.19(+0.44%)
Jan 21, 2014 43.47 43.75 42.88 43.08 1,940,993 -0.37(-0.85%)
Jan 17, 2014 43.88 43.45 43.45 43.45 1,495,808 -0.45(-1.01%)
Jan 16, 2014 43.82 44.10 43.60 43.89 1,372,306 -0.06(-0.14%)
Jan 15, 2014 44.30 44.30 43.82 43.96 1,548,741 -0.34(-0.78%)
Jan 14, 2014 43.74 44.39 43.71 44.30 1,558,520 +0.57(+1.30%)
Jan 13, 2014 43.80 44.70 43.57 43.73 2,508,636 -0.11(-0.25%)
Jan 10, 2014 43.33 43.96 43.30 43.84 1,484,491 +0.61(+1.41%)
Jan 09, 2014 43.31 43.35 43.06 43.23 895,607 +0.06(+0.15%)
Jan 08, 2014 43.39 43.51 43.08 43.17 1,202,445 -0.10(-0.24%)
Jan 07, 2014 42.99 43.49 42.84 43.27 1,800,165 +0.43(+1.00%)
Jan 06, 2014 43.11 43.15 42.66 42.84 1,130,588 -0.16(-0.38%)
Jan 03, 2014 43.28 43.34 42.78 43.00 1,026,689 -0.16(-0.38%)
Jan 02, 2014 43.74 43.82 42.88 43.17 1,729,814 -0.73(-1.66%)
Dec 31, 2013 43.78 43.89 43.89 43.89 704,346 +0.30(+0.70%)
Dec 30, 2013 43.54 43.76 43.26 43.59 566,922 +0.00(+0.00%)
Dec 27, 2013 43.12 43.62 43.10 43.59 779,759 +0.29(+0.67%)
Dec 26, 2013 43.06 43.35 42.76 43.30 381,694 +0.27(+0.64%)
Dec 24, 2013 43.05 43.21 42.80 43.03 175,152 +0.08(+0.18%)
Dec 23, 2013 43.20 43.24 42.81 42.95 705,885 +0.00(+0.00%)
Dec 20, 2013 43.08 43.24 42.81 42.95 1,103,737 -0.02(-0.05%)
Dec 19, 2013 43.24 43.31 42.70 42.97 881,648 -0.33(-0.76%)
Dec 18, 2013 42.12 43.33 41.95 43.30 1,411,193 +1.25(+2.97%)
Dec 17, 2013 42.03 42.18 41.73 42.05 944,513 +0.03(+0.07%)
Dec 16, 2013 41.81 42.28 41.71 42.02 1,132,902 +0.44(+1.05%)
Dec 13, 2013 41.88 41.99 41.27 41.58 839,418 -0.18(-0.43%)
Dec 12, 2013 42.29 42.35 41.65 41.76 995,729 -0.69(-1.62%)
Dec 11, 2013 42.84 43.00 42.37 42.45 973,401 -0.31(-0.73%)
Dec 10, 2013 42.88 43.09 42.47 42.76 948,705 -0.28(-0.65%)
Dec 09, 2013 43.05 43.30 42.86 43.04 817,375 +0.08(+0.18%)
Dec 06, 2013 42.55 42.98 42.37 42.96 1,115,524 +0.74(+1.76%)
Dec 05, 2013 42.27 43.25 41.87 42.22 2,497,542 -0.26(-0.61%)
Dec 04, 2013 41.84 42.66 41.74 42.48 2,321,939 +0.32(+0.76%)
Dec 03, 2013 41.02 42.20 41.08 42.16 1,946,140 +1.08(+2.63%)
Dec 02, 2013 41.21 41.31 40.74 41.08 1,005,587 -0.09(-0.23%)
Nov 29, 2013 41.44 41.44 41.15 41.17 315,630 -0.30(-0.72%)
Nov 27, 2013 41.58 41.69 41.31 41.47 475,227 -0.09(-0.23%)
Nov 26, 2013 41.48 41.74 41.35 41.56 799,522 +0.03(+0.08%)
Nov 25, 2013 41.78 41.99 41.41 41.53 813,322 -0.16(-0.37%)
Nov 22, 2013 41.19 41.77 41.04 41.69 769,090 +0.47(+1.15%)
Nov 21, 2013 41.51 41.56 41.01 41.21 880,787 -0.16(-0.38%)
Nov 20, 2013 41.90 42.01 41.11 41.37 967,460 -0.52(-1.24%)
Nov 19, 2013 41.98 42.11 41.81 41.89 674,603 -0.06(-0.15%)
Nov 18, 2013 42.07 42.19 41.87 41.95 843,426 -0.10(-0.24%)
Nov 15, 2013 41.66 42.15 41.54 42.05 992,878 +0.11(+0.26%)
Nov 14, 2013 42.01 42.19 41.76 41.94 976,643 +0.10(+0.24%)
Nov 12, 2013 41.85 41.86 41.30 41.84 874,231 -0.02(-0.04%)
Nov 11, 2013 41.85 42.08 41.63 41.86 862,722 +0.06(+0.15%)
Nov 08, 2013 41.18 41.87 40.81 41.80 1,276,319 +0.61(+1.49%)
Nov 07, 2013 42.32 42.48 40.93 41.18 2,468,859 -1.31(-3.09%)
Nov 06, 2013 43.72 43.72 41.76 42.50 2,187,138 +0.53(+1.26%)
Nov 05, 2013 42.03 42.07 41.47 41.97 1,541,628 -0.16(-0.37%)
Nov 04, 2013 42.20 42.29 41.63 42.12 1,415,434 +0.17(+0.41%)
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.