Skip to main content

Molson Coors Brewing (NY: TAP )

55.57 +0.60 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 49.84 49.84 49.25 49.67 1,449,120 -0.16(-0.32%)
Apr 29, 2014 50.00 50.14 49.74 49.83 962,593 +0.01(+0.02%)
Apr 28, 2014 48.84 49.83 48.66 49.82 1,361,603 +1.32(+2.72%)
Apr 25, 2014 48.89 48.89 48.28 48.50 967,169 -0.43(-0.88%)
Apr 24, 2014 48.61 49.01 48.40 48.94 769,418 +0.42(+0.87%)
Apr 23, 2014 48.98 49.10 48.49 48.51 835,927 -0.42(-0.86%)
Apr 22, 2014 48.25 49.07 48.10 48.94 1,451,219 +0.76(+1.58%)
Apr 21, 2014 48.24 48.35 47.97 48.17 494,190 -0.12(-0.26%)
Apr 17, 2014 48.35 48.30 48.30 48.30 1,049,627 -0.18(-0.38%)
Apr 16, 2014 47.75 48.55 47.59 48.48 1,288,694 +1.04(+2.20%)
Apr 15, 2014 47.73 47.79 46.88 47.44 1,125,479 -0.22(-0.47%)
Apr 14, 2014 47.65 47.84 47.29 47.66 1,065,659 +0.38(+0.81%)
Apr 11, 2014 48.04 48.29 47.04 47.28 1,730,355 -0.79(-1.64%)
Apr 10, 2014 48.50 49.13 48.05 48.07 1,310,424 -1.08(-2.19%)
Apr 09, 2014 49.16 49.25 48.61 49.14 1,458,959 +0.09(+0.19%)
Apr 08, 2014 49.12 49.49 48.68 49.05 1,903,282 +0.00(+0.00%)
Apr 07, 2014 49.42 49.73 48.97 49.05 2,149,413 -0.47(-0.95%)
Apr 04, 2014 49.70 50.44 49.30 49.52 2,036,641 +0.06(+0.12%)
Apr 03, 2014 49.42 49.49 49.04 49.47 1,605,647 +0.18(+0.37%)
Apr 02, 2014 48.76 49.31 48.55 49.28 1,383,283 +0.52(+1.07%)
Apr 01, 2014 48.81 48.88 48.46 48.76 902,381 +0.01(+0.02%)
Mar 31, 2014 48.55 48.85 48.32 48.75 1,063,119 +0.65(+1.34%)
Mar 28, 2014 48.47 48.72 47.96 48.11 1,072,290 +0.01(+0.02%)
Mar 27, 2014 48.02 48.36 47.87 48.10 844,231 +0.22(+0.47%)
Mar 26, 2014 48.58 48.75 47.88 47.88 711,179 -0.67(-1.38%)
Mar 25, 2014 48.05 48.56 47.88 48.55 1,358,439 +0.88(+1.84%)
Mar 24, 2014 48.56 48.88 47.61 47.67 909,337 -0.79(-1.62%)
Mar 21, 2014 48.17 48.99 48.17 48.46 1,515,780 +0.28(+0.58%)
Mar 20, 2014 47.76 48.19 47.60 48.17 463,493 +0.34(+0.71%)
Mar 19, 2014 48.22 48.45 47.65 47.83 725,797 -0.36(-0.74%)
Mar 18, 2014 48.22 48.34 47.97 48.19 680,485 -0.06(-0.12%)
Mar 17, 2014 47.88 48.25 47.74 48.25 774,138 +0.53(+1.11%)
Mar 14, 2014 47.68 48.17 47.58 47.72 944,918 -0.02(-0.03%)
Mar 13, 2014 48.26 48.41 47.67 47.73 964,390 -0.40(-0.83%)
Mar 12, 2014 47.81 48.30 47.76 48.13 877,917 +0.07(+0.14%)
Mar 11, 2014 48.40 48.45 47.96 48.07 921,240 -0.36(-0.74%)
Mar 10, 2014 48.19 48.45 48.04 48.42 815,477 +0.18(+0.38%)
Mar 07, 2014 48.10 48.44 47.91 48.24 1,034,315 +0.21(+0.43%)
Mar 06, 2014 47.61 48.20 47.52 48.03 1,430,626 +0.41(+0.87%)
Mar 05, 2014 47.21 47.81 47.13 47.62 1,150,154 +0.47(+1.00%)
Mar 04, 2014 47.27 47.55 46.96 47.15 1,082,683 +0.25(+0.53%)
Mar 03, 2014 46.80 46.97 46.43 46.90 884,813 -0.17(-0.37%)
Feb 28, 2014 47.20 47.36 46.83 47.07 1,110,415 -0.07(-0.14%)
Feb 27, 2014 46.96 47.27 46.89 47.14 918,875 +0.19(+0.41%)
Feb 26, 2014 47.32 47.44 46.90 46.95 845,913 -0.17(-0.35%)
Feb 25, 2014 47.18 47.30 46.88 47.11 922,093 -0.02(-0.03%)
Feb 24, 2014 47.04 47.35 46.73 47.13 1,668,103 +0.55(+1.18%)
Feb 21, 2014 46.20 46.67 46.02 46.58 1,162,465 +0.39(+0.84%)
Feb 20, 2014 46.17 46.43 45.80 46.19 1,758,825 +0.01(+0.02%)
Feb 19, 2014 45.85 46.70 45.76 46.18 1,679,354 +0.32(+0.70%)
Feb 18, 2014 44.96 45.94 44.95 45.86 1,778,706 +0.58(+1.29%)
Feb 14, 2014 44.95 45.28 45.28 45.28 1,509,464 +0.40(+0.90%)
Feb 13, 2014 43.35 45.00 43.35 44.88 1,606,957 +1.18(+2.69%)
Feb 12, 2014 44.01 44.13 43.62 43.70 1,669,108 -0.16(-0.36%)
Feb 11, 2014 43.22 43.92 43.13 43.85 919,520 +0.63(+1.47%)
Feb 10, 2014 43.26 43.35 42.80 43.22 880,972 +0.09(+0.21%)
Feb 07, 2014 42.77 43.16 42.65 43.13 700,447 +0.61(+1.43%)
Feb 06, 2014 42.37 42.60 42.31 42.52 927,430 +0.29(+0.68%)
Feb 05, 2014 42.22 42.35 41.89 42.23 961,584 -0.13(-0.31%)
Feb 04, 2014 42.60 42.79 42.20 42.37 1,624,716 +0.02(+0.04%)
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.