Skip to main content

Molson Coors Brewing (NY: TAP )

67.27 -0.07 (-0.10%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 59.60 59.80 59.80 59.80 908,609 +0.27(+0.45%)
Aug 28, 2014 59.46 59.65 59.29 59.53 753,913 -0.02(-0.04%)
Aug 27, 2014 59.86 59.89 59.43 59.55 1,079,672 -0.09(-0.15%)
Aug 26, 2014 60.01 60.27 59.61 59.64 907,264 -0.37(-0.62%)
Aug 25, 2014 60.05 60.10 59.76 60.01 766,327 +0.46(+0.77%)
Aug 22, 2014 59.92 60.04 59.47 59.55 1,135,014 -0.38(-0.63%)
Aug 21, 2014 60.19 60.19 59.97 59.93 1,315,558 -0.16(-0.27%)
Aug 20, 2014 60.50 60.50 59.88 60.09 841,972 -0.42(-0.69%)
Aug 19, 2014 60.68 60.83 60.49 60.51 1,192,406 +0.02(+0.04%)
Aug 18, 2014 60.62 60.74 60.30 60.49 1,150,346 +0.26(+0.43%)
Aug 15, 2014 60.17 60.72 59.76 60.23 1,472,321 -0.03(-0.05%)
Aug 14, 2014 58.97 60.28 58.60 60.26 2,081,565 +1.89(+3.24%)
Aug 13, 2014 58.40 58.57 57.98 58.37 1,822,300 +0.24(+0.42%)
Aug 12, 2014 57.52 58.15 57.52 58.13 1,172,989 +0.27(+0.46%)
Aug 11, 2014 57.34 58.15 57.31 57.86 1,595,180 +0.59(+1.03%)
Aug 08, 2014 55.89 57.17 55.86 57.28 1,637,695 +1.20(+2.14%)
Aug 07, 2014 57.52 57.53 55.95 56.08 2,165,560 -1.11(-1.94%)
Aug 06, 2014 56.01 57.68 55.77 57.19 4,414,324 +3.11(+5.76%)
Aug 05, 2014 54.56 54.64 53.87 54.07 1,936,472 -0.56(-1.02%)
Aug 04, 2014 54.39 54.66 54.08 54.63 1,552,665 +0.21(+0.38%)
Aug 01, 2014 54.04 54.79 53.91 54.42 1,601,414 +0.09(+0.16%)
Jul 31, 2014 55.41 55.44 54.28 54.33 1,681,601 -1.26(-2.27%)
Jul 30, 2014 56.70 56.71 55.52 55.60 1,668,228 -0.80(-1.41%)
Jul 29, 2014 56.94 57.08 56.34 56.39 1,073,315 -0.22(-0.38%)
Jul 28, 2014 57.36 57.38 56.32 56.61 2,283,885 -0.97(-1.69%)
Jul 25, 2014 58.37 58.43 57.50 57.58 904,111 -1.16(-1.97%)
Jul 24, 2014 58.66 58.85 58.11 58.74 1,176,335 +0.35(+0.61%)
Jul 23, 2014 58.47 58.61 58.12 58.39 1,025,540 +0.10(+0.18%)
Jul 22, 2014 58.28 58.38 58.10 58.28 792,389 +0.20(+0.35%)
Jul 21, 2014 58.01 58.25 57.67 58.08 764,645 -0.25(-0.43%)
Jul 18, 2014 57.57 58.38 57.37 58.33 1,274,807 +0.89(+1.55%)
Jul 17, 2014 58.15 58.34 57.36 57.44 1,172,395 -0.85(-1.46%)
Jul 16, 2014 58.71 59.30 58.02 58.29 1,763,893 -0.06(-0.11%)
Jul 15, 2014 58.69 58.76 58.04 58.35 3,041,622 -0.35(-0.59%)
Jul 14, 2014 59.51 60.09 58.64 58.70 1,856,709 -0.51(-0.86%)
Jul 11, 2014 58.89 59.30 58.89 59.21 1,137,863 +0.22(+0.37%)
Jul 10, 2014 58.72 59.18 58.55 58.99 1,074,762 -0.18(-0.30%)
Jul 09, 2014 58.93 59.35 58.93 59.17 1,619,397 +0.30(+0.51%)
Jul 08, 2014 59.11 59.47 58.82 58.87 1,447,933 -0.15(-0.26%)
Jul 07, 2014 59.14 59.36 58.87 59.02 1,278,803 -0.35(-0.60%)
Jul 03, 2014 59.51 59.38 59.38 59.38 1,421,394 +0.18(+0.30%)
Jul 02, 2014 59.87 60.00 58.85 59.20 2,186,873 -0.50(-0.84%)
Jul 01, 2014 59.67 60.02 59.25 59.70 1,747,237 +0.03(+0.05%)
Jun 30, 2014 59.71 60.21 59.51 59.67 1,956,900 -0.19(-0.32%)
Jun 27, 2014 59.55 59.88 59.36 59.86 1,847,292 +0.15(+0.26%)
Jun 26, 2014 59.34 59.76 59.21 59.71 1,314,841 +0.28(+0.47%)
Jun 25, 2014 58.88 59.50 58.78 59.42 1,395,248 +0.41(+0.70%)
Jun 24, 2014 59.30 59.30 58.44 59.01 2,909,471 -0.28(-0.47%)
Jun 23, 2014 60.31 60.31 59.22 59.30 2,109,728 -0.93(-1.55%)
Jun 20, 2014 59.33 60.78 58.97 60.23 3,747,242 +1.37(+2.32%)
Jun 19, 2014 58.53 58.98 58.39 58.86 1,988,532 +0.53(+0.91%)
Jun 18, 2014 57.51 58.39 57.43 58.33 1,900,397 +0.80(+1.40%)
Jun 17, 2014 57.67 57.81 57.37 57.53 1,374,972 -0.02(-0.04%)
Jun 16, 2014 57.28 57.56 57.07 57.55 1,643,057 +0.24(+0.42%)
Jun 13, 2014 57.49 57.65 57.16 57.31 2,392,261 -0.19(-0.34%)
Jun 12, 2014 57.92 58.56 57.31 57.50 2,935,464 -0.48(-0.83%)
Jun 11, 2014 57.16 58.17 56.56 57.98 6,522,345 +1.09(+1.92%)
Jun 10, 2014 54.22 57.44 54.21 56.89 8,849,704 +3.21(+5.98%)
Jun 06, 2014 52.79 53.73 52.79 53.68 1,452,463 +0.86(+1.63%)
Jun 05, 2014 53.00 53.00 52.60 52.82 1,063,216 +0.06(+0.12%)
Jun 04, 2014 52.77 52.96 52.58 52.76 988,394 -0.02(-0.03%)
Jun 03, 2014 52.89 53.10 52.74 52.77 2,471,361 -0.14(-0.27%)
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.