Skip to main content

Molson Coors Brewing (NY: TAP )

55.29 -0.05 (-0.09%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 86.41 87.01 85.60 85.85 2,704,348 -0.56(-0.65%)
Oct 28, 2016 86.02 87.19 85.44 86.41 2,349,646 -0.31(-0.35%)
Oct 27, 2016 88.17 88.34 86.64 86.72 2,299,261 -1.03(-1.18%)
Oct 26, 2016 89.31 89.31 87.73 87.75 1,741,292 -1.65(-1.84%)
Oct 25, 2016 89.53 89.88 89.13 89.39 2,475,639 -0.17(-0.18%)
Oct 24, 2016 89.96 90.14 89.24 89.56 1,477,116 -0.27(-0.30%)
Oct 21, 2016 89.64 89.89 88.99 89.83 2,131,954 +0.08(+0.09%)
Oct 20, 2016 90.70 91.02 89.45 89.75 2,327,322 -0.46(-0.51%)
Oct 19, 2016 90.97 91.37 90.17 90.21 2,030,477 -0.84(-0.93%)
Oct 18, 2016 91.88 91.88 90.99 91.06 1,391,266 -0.23(-0.25%)
Oct 17, 2016 92.21 92.60 91.22 91.29 1,371,901 -0.71(-0.77%)
Oct 14, 2016 92.02 92.78 91.81 92.00 2,040,454 +0.50(+0.54%)
Oct 13, 2016 91.35 91.87 90.80 91.50 1,832,715 +0.33(+0.36%)
Oct 12, 2016 90.83 91.37 90.56 91.17 1,530,814 +0.34(+0.37%)
Oct 11, 2016 91.02 91.13 89.83 90.83 2,514,151 +0.01(+0.01%)
Oct 10, 2016 89.82 91.51 89.82 90.83 2,178,182 +1.80(+2.03%)
Oct 07, 2016 89.31 89.57 88.03 89.02 1,460,305 -0.07(-0.07%)
Oct 06, 2016 88.73 89.42 88.57 89.09 1,299,060 -0.04(-0.05%)
Oct 05, 2016 89.29 89.62 88.90 89.13 1,863,491 -0.03(-0.04%)
Oct 04, 2016 90.11 90.69 89.00 89.16 2,031,692 -0.71(-0.79%)
Oct 03, 2016 90.34 90.87 89.33 89.87 2,333,829 -0.93(-1.02%)
Sep 30, 2016 89.88 91.30 89.05 90.80 3,660,190 +1.12(+1.25%)
Sep 29, 2016 90.57 90.59 89.60 89.68 2,807,538 -0.97(-1.07%)
Sep 28, 2016 91.47 91.99 89.73 90.64 6,586,380 +1.72(+1.93%)
Sep 27, 2016 86.65 89.63 86.38 88.92 4,262,044 +2.70(+3.14%)
Sep 26, 2016 87.14 87.36 85.81 86.22 2,516,795 -1.41(-1.61%)
Sep 23, 2016 88.34 88.52 87.40 87.63 1,661,388 -0.67(-0.76%)
Sep 22, 2016 87.24 88.68 87.24 88.30 2,152,472 +1.35(+1.55%)
Sep 21, 2016 85.36 87.13 85.11 86.95 2,514,755 +2.44(+2.89%)
Sep 20, 2016 84.83 85.15 84.40 84.52 1,755,484 -0.31(-0.37%)
Sep 19, 2016 85.12 85.46 84.55 84.83 1,369,127 -0.18(-0.21%)
Sep 16, 2016 85.09 85.41 84.49 85.01 1,745,651 -0.71(-0.83%)
Sep 15, 2016 84.40 86.26 84.40 85.72 2,640,572 +1.08(+1.27%)
Sep 14, 2016 84.11 85.31 84.11 84.65 2,240,183 +0.68(+0.81%)
Sep 13, 2016 85.35 85.63 83.76 83.97 2,203,618 -1.81(-2.11%)
Sep 12, 2016 83.95 85.91 83.56 85.78 2,517,341 +1.98(+2.36%)
Sep 09, 2016 85.48 85.93 83.80 83.80 2,408,202 -2.46(-2.86%)
Sep 08, 2016 87.57 87.65 86.19 86.27 2,549,109 -1.33(-1.52%)
Sep 07, 2016 87.85 88.94 87.47 87.60 1,997,436 -0.56(-0.64%)
Sep 06, 2016 86.12 88.20 86.10 88.16 2,447,369 +1.98(+2.30%)
Sep 02, 2016 84.96 86.18 86.18 86.18 1,740,349 +1.44(+1.70%)
Sep 01, 2016 84.42 84.91 83.97 84.74 1,438,941 +0.12(+0.15%)
Aug 31, 2016 85.38 85.47 84.17 84.61 1,507,448 -0.65(-0.77%)
Aug 30, 2016 85.52 85.52 84.62 85.27 1,707,849 -0.18(-0.21%)
Aug 29, 2016 83.88 85.52 83.88 85.45 2,001,645 +1.54(+1.83%)
Aug 26, 2016 83.57 84.74 83.45 83.91 1,732,506 +0.72(+0.86%)
Aug 25, 2016 82.90 83.51 82.65 83.20 1,594,483 +0.30(+0.36%)
Aug 24, 2016 82.49 83.29 82.49 82.90 1,491,612 +0.43(+0.52%)
Aug 23, 2016 82.25 82.72 81.92 82.47 1,479,746 +0.31(+0.38%)
Aug 22, 2016 81.78 82.42 81.33 82.16 1,887,714 +0.34(+0.41%)
Aug 19, 2016 81.28 81.98 81.09 81.82 2,116,548 +0.28(+0.34%)
Aug 18, 2016 81.78 81.96 81.07 81.54 1,822,336 -0.10(-0.12%)
Aug 17, 2016 81.56 81.99 80.91 81.64 1,907,926 +0.16(+0.20%)
Aug 16, 2016 81.34 81.89 80.97 81.47 1,337,545 -0.02(-0.03%)
Aug 15, 2016 82.25 82.50 81.48 81.50 1,983,096 -0.69(-0.84%)
Aug 12, 2016 81.82 82.52 81.43 82.19 960,409 +0.18(+0.22%)
Aug 11, 2016 82.31 82.43 81.89 82.01 1,355,320 -0.02(-0.02%)
Aug 10, 2016 82.21 82.31 81.54 82.03 1,201,791 +0.16(+0.20%)
Aug 09, 2016 81.72 82.37 81.28 81.86 1,629,617 +0.33(+0.40%)
Aug 08, 2016 81.81 81.81 80.92 81.53 1,171,242 -0.07(-0.08%)
Aug 05, 2016 82.28 82.89 81.37 81.60 1,693,340 -0.68(-0.83%)
Aug 04, 2016 82.37 83.00 81.96 82.28 1,603,725 +0.21(+0.25%)
Aug 03, 2016 82.72 82.88 81.57 82.08 1,727,760 -0.94(-1.13%)
Aug 02, 2016 83.15 84.11 82.03 83.01 3,248,921 -0.05(-0.06%)
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.