Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 41.41 41.60 41.09 41.16 1,370,232 -0.91(-2.17%)
Jan 30, 2014 42.01 42.22 41.80 42.08 986,683 +0.31(+0.75%)
Jan 29, 2014 42.38 42.38 41.54 41.76 1,453,034 -1.01(-2.36%)
Jan 28, 2014 42.44 42.87 42.29 42.77 1,114,523 +0.36(+0.85%)
Jan 27, 2014 41.95 42.67 41.93 42.41 1,331,136 +0.33(+0.78%)
Jan 24, 2014 42.40 42.57 42.08 42.08 1,157,339 -0.49(-1.16%)
Jan 23, 2014 42.96 43.08 42.51 42.58 1,275,364 -0.70(-1.63%)
Jan 22, 2014 43.15 43.66 43.09 43.28 1,544,376 +0.19(+0.44%)
Jan 21, 2014 43.48 43.76 42.90 43.09 1,940,467 -0.37(-0.85%)
Jan 17, 2014 43.89 43.46 43.46 43.46 1,495,403 -0.45(-1.02%)
Jan 16, 2014 43.84 44.12 43.61 43.91 1,371,934 -0.06(-0.14%)
Jan 15, 2014 44.31 44.31 43.83 43.97 1,548,321 -0.34(-0.78%)
Jan 14, 2014 43.76 44.41 43.72 44.31 1,558,098 +0.57(+1.31%)
Jan 13, 2014 43.81 44.71 43.58 43.74 2,507,956 -0.11(-0.25%)
Jan 10, 2014 43.34 43.97 43.31 43.85 1,484,088 +0.61(+1.41%)
Jan 09, 2014 43.32 43.36 43.08 43.24 895,364 +0.06(+0.14%)
Jan 08, 2014 43.40 43.52 43.09 43.18 1,202,119 -0.10(-0.23%)
Jan 07, 2014 43.01 43.51 42.85 43.28 1,799,677 +0.43(+1.00%)
Jan 06, 2014 43.12 43.16 42.67 42.85 1,130,282 -0.16(-0.38%)
Jan 03, 2014 43.29 43.35 42.80 43.01 1,026,410 -0.16(-0.38%)
Jan 02, 2014 43.75 43.83 42.89 43.18 1,729,344 -0.73(-1.66%)
Dec 31, 2013 43.80 43.91 43.91 43.91 704,155 +0.30(+0.70%)
Dec 30, 2013 43.55 43.77 43.27 43.60 566,768 +0.00(+0.00%)
Dec 27, 2013 43.13 43.63 43.12 43.60 779,548 +0.29(+0.67%)
Dec 26, 2013 43.08 43.37 42.77 43.31 381,590 +0.27(+0.64%)
Dec 24, 2013 43.06 43.23 42.81 43.04 175,105 +0.08(+0.18%)
Dec 23, 2013 43.21 43.26 42.82 42.96 705,693 +0.00(+0.00%)
Dec 20, 2013 43.09 43.25 42.83 42.96 1,103,438 -0.02(-0.05%)
Dec 19, 2013 43.26 43.32 42.71 42.98 881,409 -0.33(-0.76%)
Dec 18, 2013 42.13 43.34 41.97 43.31 1,410,811 +1.25(+2.97%)
Dec 17, 2013 42.04 42.19 41.74 42.06 944,257 +0.03(+0.07%)
Dec 16, 2013 41.83 42.29 41.72 42.03 1,132,595 +0.44(+1.05%)
Dec 13, 2013 41.90 42.00 41.28 41.59 839,190 -0.18(-0.43%)
Dec 12, 2013 42.30 42.36 41.66 41.77 995,459 -0.69(-1.62%)
Dec 11, 2013 42.85 43.01 42.38 42.46 973,137 -0.31(-0.73%)
Dec 10, 2013 42.90 43.10 42.48 42.77 948,448 -0.28(-0.65%)
Dec 09, 2013 43.06 43.31 42.87 43.05 817,154 +0.08(+0.18%)
Dec 06, 2013 42.56 42.99 42.38 42.97 1,115,221 +0.74(+1.76%)
Dec 05, 2013 42.28 43.26 41.88 42.23 2,496,865 -0.26(-0.61%)
Dec 04, 2013 41.85 42.67 41.76 42.49 2,321,310 +0.32(+0.76%)
Dec 03, 2013 41.03 42.21 41.09 42.17 1,945,612 +1.08(+2.63%)
Dec 02, 2013 41.22 41.32 40.75 41.09 1,005,314 -0.09(-0.23%)
Nov 29, 2013 41.45 41.45 41.16 41.18 315,545 -0.30(-0.72%)
Nov 27, 2013 41.59 41.70 41.33 41.48 475,099 -0.09(-0.23%)
Nov 26, 2013 41.49 41.75 41.36 41.58 799,305 +0.03(+0.08%)
Nov 25, 2013 41.79 42.00 41.42 41.54 813,101 -0.16(-0.37%)
Nov 22, 2013 41.20 41.78 41.05 41.70 768,881 +0.47(+1.15%)
Nov 21, 2013 41.52 41.58 41.02 41.23 880,548 -0.16(-0.38%)
Nov 20, 2013 41.91 42.02 41.12 41.38 967,198 -0.52(-1.24%)
Nov 19, 2013 41.99 42.12 41.82 41.90 674,420 -0.06(-0.15%)
Nov 18, 2013 42.08 42.20 41.88 41.96 843,197 -0.10(-0.24%)
Nov 15, 2013 41.68 42.16 41.55 42.06 992,609 +0.11(+0.26%)
Nov 14, 2013 42.03 42.20 41.77 41.96 976,379 +0.10(+0.24%)
Nov 12, 2013 41.86 41.87 41.31 41.85 873,994 -0.02(-0.04%)
Nov 11, 2013 41.86 42.09 41.65 41.87 862,488 +0.06(+0.15%)
Nov 08, 2013 41.19 41.89 40.82 41.81 1,275,973 +0.61(+1.49%)
Nov 07, 2013 42.33 42.49 40.95 41.19 2,468,190 -1.31(-3.09%)
Nov 06, 2013 43.73 43.73 41.77 42.51 2,186,545 +0.53(+1.26%)
Nov 05, 2013 42.04 42.08 41.48 41.98 1,541,210 -0.16(-0.37%)
Nov 04, 2013 42.21 42.30 41.64 42.13 1,415,051 +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.