Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 51.58 52.08 51.47 52.03 2,955,296 +0.31(+0.60%)
May 29, 2014 51.01 51.73 50.96 51.72 2,859,183 +0.82(+1.62%)
May 28, 2014 50.96 51.08 50.52 50.90 1,974,454 -0.09(-0.19%)
May 27, 2014 50.90 51.23 50.75 50.99 2,885,701 +0.31(+0.61%)
May 23, 2014 50.94 50.68 50.68 50.68 1,566,550 -0.09(-0.17%)
May 22, 2014 50.78 50.95 50.64 50.77 819,170 -0.01(-0.02%)
May 21, 2014 51.16 51.24 50.64 50.78 2,040,630 -0.20(-0.39%)
May 20, 2014 51.01 51.16 50.83 50.98 1,395,040 -0.15(-0.29%)
May 19, 2014 50.87 51.22 50.83 51.12 1,633,468 +0.04(+0.08%)
May 16, 2014 50.11 51.52 50.11 51.09 3,690,840 +0.93(+1.85%)
May 15, 2014 49.94 50.18 49.89 50.16 1,607,825 +0.12(+0.24%)
May 14, 2014 50.37 50.57 50.02 50.04 1,079,365 -0.35(-0.70%)
May 13, 2014 50.25 50.50 50.05 50.39 990,124 +0.28(+0.57%)
May 12, 2014 50.35 50.49 49.89 50.11 1,547,018 -0.11(-0.22%)
May 09, 2014 49.89 50.42 49.76 50.22 1,574,701 +0.28(+0.55%)
May 08, 2014 48.87 50.00 48.87 49.94 2,652,877 +1.19(+2.44%)
May 07, 2014 47.22 49.13 47.22 48.76 2,351,256 +1.72(+3.65%)
May 06, 2014 47.44 47.50 46.98 47.04 947,565 -0.61(-1.29%)
May 05, 2014 47.45 47.65 47.21 47.65 1,106,475 -0.02(-0.05%)
May 02, 2014 47.61 47.69 47.43 47.68 914,226 +0.08(+0.17%)
May 01, 2014 47.27 47.60 46.91 47.60 1,121,204 +0.40(+0.85%)
Apr 30, 2014 47.35 47.35 46.80 47.20 1,525,125 -0.15(-0.32%)
Apr 29, 2014 47.50 47.64 47.26 47.35 1,013,079 +0.01(+0.02%)
Apr 28, 2014 46.40 47.35 46.24 47.34 1,433,017 +1.25(+2.72%)
Apr 25, 2014 46.46 46.46 45.88 46.09 1,017,896 -0.41(-0.88%)
Apr 24, 2014 46.19 46.57 45.99 46.50 809,773 +0.40(+0.87%)
Apr 23, 2014 46.54 46.65 46.07 46.10 879,771 -0.40(-0.86%)
Apr 22, 2014 45.84 46.62 45.70 46.50 1,527,333 +0.72(+1.58%)
Apr 21, 2014 45.84 45.94 45.58 45.77 520,110 -0.12(-0.26%)
Apr 17, 2014 45.94 45.89 45.89 45.89 1,104,679 -0.17(-0.38%)
Apr 16, 2014 45.37 46.13 45.21 46.06 1,356,285 +0.99(+2.20%)
Apr 15, 2014 45.35 45.41 44.55 45.07 1,184,509 -0.21(-0.47%)
Apr 14, 2014 45.28 45.46 44.93 45.28 1,121,551 +0.36(+0.81%)
Apr 11, 2014 45.65 45.88 44.69 44.92 1,821,110 -0.75(-1.64%)
Apr 10, 2014 46.09 46.68 45.65 45.67 1,379,155 -1.02(-2.19%)
Apr 09, 2014 46.71 46.80 46.19 46.69 1,535,479 +0.09(+0.19%)
Apr 08, 2014 46.67 47.02 46.25 46.61 2,003,106 +0.00(+0.00%)
Apr 07, 2014 46.96 47.25 46.53 46.61 2,262,147 -0.45(-0.95%)
Apr 04, 2014 47.22 47.93 46.84 47.06 2,143,461 +0.06(+0.12%)
Apr 03, 2014 46.96 47.02 46.60 47.00 1,689,861 +0.17(+0.37%)
Apr 02, 2014 46.33 46.85 46.13 46.83 1,455,834 +0.50(+1.07%)
Apr 01, 2014 46.38 46.44 46.04 46.33 949,710 +0.01(+0.02%)
Mar 31, 2014 46.13 46.42 45.91 46.32 1,118,878 +0.61(+1.34%)
Mar 28, 2014 46.06 46.29 45.57 45.71 1,128,531 +0.01(+0.02%)
Mar 27, 2014 45.63 45.95 45.48 45.70 888,510 +0.21(+0.47%)
Mar 26, 2014 46.16 46.32 45.49 45.49 748,480 -0.64(-1.38%)
Mar 25, 2014 45.65 46.14 45.50 46.13 1,429,687 +0.83(+1.84%)
Mar 24, 2014 46.14 46.45 45.24 45.29 957,031 -0.75(-1.62%)
Mar 21, 2014 45.77 46.55 45.77 46.04 1,595,281 +0.27(+0.58%)
Mar 20, 2014 45.38 45.79 45.23 45.77 487,803 +0.32(+0.71%)
Mar 19, 2014 45.81 46.04 45.28 45.45 763,865 -0.34(-0.74%)
Mar 18, 2014 45.81 45.93 45.58 45.79 716,176 -0.06(-0.12%)
Mar 17, 2014 45.49 45.84 45.36 45.84 814,740 +0.50(+1.11%)
Mar 14, 2014 45.31 45.77 45.21 45.34 994,477 -0.02(-0.03%)
Mar 13, 2014 45.85 46.00 45.29 45.36 1,014,971 -0.38(-0.83%)
Mar 12, 2014 45.43 45.89 45.38 45.73 923,963 +0.06(+0.14%)
Mar 11, 2014 45.99 46.03 45.57 45.67 969,558 -0.34(-0.74%)
Mar 10, 2014 45.79 46.03 45.65 46.01 858,248 +0.17(+0.38%)
Mar 07, 2014 45.70 46.02 45.52 45.84 1,088,563 +0.20(+0.43%)
Mar 06, 2014 45.24 45.80 45.15 45.64 1,505,660 +0.39(+0.87%)
Mar 05, 2014 44.86 45.43 44.78 45.25 1,210,478 +0.45(+1.00%)
Mar 04, 2014 44.91 45.18 44.62 44.80 1,139,468 +0.24(+0.53%)
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.