Molson Coors Brewing (NY: TAP )

45.80 USD -0.58 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 75.26 74.52 74.52 74.52 608,900 -0.38(-0.51%)
Dec 30, 2014 75.67 76.02 74.87 74.90 499,937 -1.18(-1.55%)
Dec 29, 2014 75.73 76.65 75.27 76.08 453,743 +0.17(+0.22%)
Dec 26, 2014 76.34 76.64 75.88 75.91 683,880 -0.34(-0.45%)
Dec 24, 2014 76.73 76.25 76.25 76.25 372,600 -0.56(-0.73%)
Dec 23, 2014 76.50 76.94 75.61 76.81 709,652 +0.81(+1.07%)
Dec 22, 2014 76.00 76.38 75.60 76.00 645,999 +0.09(+0.12%)
Dec 19, 2014 76.84 77.49 75.57 75.91 1,899,881 -0.74(-0.97%)
Dec 18, 2014 74.62 76.65 74.51 76.65 1,439,635 +2.99(+4.06%)
Dec 17, 2014 70.87 73.78 70.81 73.66 1,537,121 +2.69(+3.79%)
Dec 16, 2014 71.67 72.75 70.94 70.97 1,321,864 -1.07(-1.49%)
Dec 15, 2014 72.74 73.36 71.70 72.04 1,171,661 -0.33(-0.46%)
Dec 12, 2014 73.94 74.44 72.27 72.37 1,629,745 -2.42(-3.24%)
Dec 11, 2014 73.64 75.90 73.21 74.79 1,467,806 +1.41(+1.92%)
Dec 10, 2014 73.44 73.83 73.02 73.38 1,192,984 -0.22(-0.30%)
Dec 09, 2014 73.09 73.63 72.69 73.60 688,030 -0.25(-0.34%)
Dec 08, 2014 74.55 74.80 73.33 73.85 1,199,066 -1.07(-1.43%)
Dec 05, 2014 73.50 75.03 73.02 74.92 1,923,440 +1.66(+2.27%)
Dec 04, 2014 73.53 73.98 72.53 73.26 2,163,327 -0.43(-0.58%)
Dec 03, 2014 76.30 76.30 73.17 73.69 4,422,089 -2.86(-3.74%)
Dec 02, 2014 75.70 76.73 75.70 76.55 2,258,000 +0.70(+0.92%)
Dec 01, 2014 76.90 76.99 75.34 75.85 1,224,760 -1.50(-1.94%)
Nov 28, 2014 76.64 77.61 76.46 77.35 435,904 +0.85(+1.11%)
Nov 26, 2014 76.85 76.50 76.50 76.50 608,100 -0.16(-0.21%)
Nov 25, 2014 76.43 76.95 76.01 76.66 995,163 +0.21(+0.27%)
Nov 24, 2014 75.85 76.96 75.69 76.45 1,452,184 +0.84(+1.11%)
Nov 21, 2014 75.92 76.13 75.17 75.61 1,034,642 +0.55(+0.73%)
Nov 20, 2014 74.63 75.63 74.40 75.06 939,344 +0.22(+0.29%)
Nov 19, 2014 76.29 76.29 74.29 74.84 1,823,878 -1.49(-1.95%)
Nov 18, 2014 77.75 77.85 76.31 76.33 1,208,138 -1.42(-1.83%)
Nov 17, 2014 75.55 77.93 75.33 77.75 1,884,677 +2.27(+3.01%)
Nov 14, 2014 76.06 76.22 75.20 75.48 731,105 -0.57(-0.75%)
Nov 13, 2014 75.85 76.66 75.36 76.05 1,240,753 +0.69(+0.92%)
Nov 12, 2014 75.93 76.27 74.90 75.36 1,135,848 -0.85(-1.12%)
Nov 11, 2014 76.82 77.09 75.56 76.21 677,174 -0.44(-0.57%)
Nov 10, 2014 77.18 77.36 75.77 76.65 923,029 -0.53(-0.69%)
Nov 07, 2014 77.00 77.87 76.67 77.18 1,393,440 +0.13(+0.17%)
Nov 06, 2014 74.23 77.11 73.92 77.05 2,289,701 +2.89(+3.90%)
Nov 05, 2014 75.22 75.22 74.02 74.16 1,662,554 -0.13(-0.17%)
Nov 04, 2014 74.59 75.32 73.96 74.29 1,389,954 -0.26(-0.35%)
Nov 03, 2014 74.47 75.26 73.89 74.55 2,276,816 +0.17(+0.23%)
Oct 31, 2014 73.69 74.47 72.92 74.38 1,704,565 +1.46(+2.00%)
Oct 30, 2014 72.61 73.60 72.55 72.92 1,077,656 +0.02(+0.03%)
Oct 29, 2014 73.89 74.17 72.44 72.90 1,150,339 -0.70(-0.95%)
Oct 28, 2014 72.47 73.60 72.26 73.60 964,257 +1.33(+1.84%)
Oct 27, 2014 72.87 73.23 72.02 72.27 1,148,906 -0.96(-1.31%)
Oct 24, 2014 71.74 73.31 71.04 73.23 1,601,947 +1.89(+2.65%)
Oct 23, 2014 71.37 71.81 70.66 71.34 1,465,574 +0.66(+0.93%)
Oct 22, 2014 71.51 71.97 70.66 70.68 1,298,212 -1.16(-1.61%)
Oct 21, 2014 70.46 72.13 70.05 71.84 1,638,326 +1.61(+2.29%)
Oct 20, 2014 69.52 70.41 69.47 70.23 1,324,570 +0.27(+0.39%)
Oct 17, 2014 68.75 70.66 68.41 69.96 1,966,483 +1.94(+2.85%)
Oct 16, 2014 66.47 68.35 66.17 68.02 3,679,912 -0.34(-0.50%)
Oct 15, 2014 70.93 70.94 67.09 68.36 3,911,497 -3.08(-4.31%)
Oct 14, 2014 72.00 72.34 71.13 71.44 1,652,595 -0.42(-0.58%)
Oct 13, 2014 73.07 73.35 71.80 71.86 1,654,761 -1.41(-1.92%)
Oct 10, 2014 73.72 74.52 73.00 73.27 1,754,106 -0.33(-0.45%)
Oct 09, 2014 74.93 75.14 73.55 73.60 1,691,001 -1.66(-2.21%)
Oct 08, 2014 73.30 75.32 72.92 75.26 1,770,862 +2.07(+2.83%)
Oct 07, 2014 73.31 73.93 73.12 73.19 1,321,588 -0.45(-0.61%)
Oct 06, 2014 74.28 74.39 73.14 73.64 1,817,429 -0.37(-0.50%)
Oct 03, 2014 72.92 74.28 72.69 74.01 2,904,616 +1.64(+2.27%)
Oct 02, 2014 72.35 72.81 71.72 72.37 1,144,210 -0.21(-0.29%)
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.