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 (%)
Jul 29, 2016 99.30 103.84 99.24 102.16 10,798,654 +4.41(+4.51%)
Jul 28, 2016 93.32 98.72 93.32 97.75 8,862,336 +4.62(+4.96%)
Jul 27, 2016 97.61 97.62 89.40 93.13 16,847,673 -4.98(-5.08%)
Jul 26, 2016 100.50 100.64 98.03 98.11 3,368,799 -3.06(-3.02%)
Jul 25, 2016 101.87 101.92 100.84 101.17 1,398,681 -0.50(-0.49%)
Jul 22, 2016 100.43 102.24 100.38 101.67 1,647,298 +1.54(+1.54%)
Jul 21, 2016 100.37 100.77 99.60 100.13 1,637,296 -0.67(-0.66%)
Jul 20, 2016 98.35 101.29 97.12 100.80 4,759,929 +2.77(+2.83%)
Jul 19, 2016 98.80 99.03 97.96 98.03 1,864,656 -1.08(-1.09%)
Jul 18, 2016 98.61 99.21 97.51 99.11 1,828,922 +0.58(+0.59%)
Jul 15, 2016 98.96 99.40 97.47 98.53 3,047,905 -0.23(-0.23%)
Jul 14, 2016 101.34 101.72 98.60 98.76 2,854,091 -2.44(-2.41%)
Jul 13, 2016 102.01 102.15 101.15 101.20 1,486,030 -0.20(-0.20%)
Jul 12, 2016 101.62 102.07 100.94 101.40 1,417,182 -0.22(-0.22%)
Jul 11, 2016 102.46 102.54 101.48 101.62 1,186,689 -0.94(-0.92%)
Jul 08, 2016 101.22 102.66 99.85 102.56 1,566,187 +2.71(+2.71%)
Jul 07, 2016 101.09 101.51 99.62 99.85 1,153,211 -1.42(-1.40%)
Jul 06, 2016 99.80 101.53 99.10 101.27 1,416,190 +0.83(+0.83%)
Jul 05, 2016 100.97 101.09 100.27 100.44 997,515 -0.30(-0.30%)
Jul 01, 2016 101.73 100.74 100.74 100.74 1,066,600 -0.39(-0.39%)
Jun 30, 2016 99.20 102.31 99.12 101.13 2,938,321 +2.69(+2.73%)
Jun 29, 2016 97.58 99.04 96.80 98.44 2,764,074 +1.80(+1.86%)
Jun 28, 2016 97.35 98.57 95.70 96.64 2,374,050 +0.46(+0.48%)
Jun 27, 2016 97.47 98.06 95.57 96.18 2,195,682 -1.90(-1.94%)
Jun 24, 2016 98.54 99.52 97.30 98.08 3,631,881 -3.87(-3.80%)
Jun 23, 2016 102.35 102.71 101.66 101.95 773,844 +0.44(+0.43%)
Jun 22, 2016 102.39 102.70 101.41 101.51 764,108 -0.56(-0.55%)
Jun 21, 2016 101.15 102.24 101.10 102.07 926,896 +1.02(+1.01%)
Jun 20, 2016 101.71 102.13 101.05 101.05 1,068,889 +0.74(+0.74%)
Jun 17, 2016 101.08 101.17 99.86 100.31 1,474,917 -0.53(-0.53%)
Jun 16, 2016 99.82 100.91 99.43 100.84 996,675 +0.66(+0.66%)
Jun 15, 2016 100.90 101.24 100.01 100.18 1,386,362 -0.37(-0.37%)
Jun 14, 2016 101.30 101.52 99.20 100.55 1,964,823 -1.03(-1.01%)
Jun 13, 2016 103.22 104.12 101.50 101.58 2,111,180 -2.11(-2.03%)
Jun 10, 2016 102.90 104.15 102.66 103.69 2,208,195 +0.31(+0.30%)
Jun 09, 2016 102.85 103.64 102.48 103.38 1,438,661 -0.22(-0.21%)
Jun 08, 2016 101.69 103.75 101.69 103.60 1,551,034 +1.89(+1.86%)
Jun 07, 2016 103.03 103.07 101.42 101.71 1,575,850 -1.25(-1.21%)
Jun 06, 2016 102.77 103.07 102.13 102.96 631,686 +0.49(+0.48%)
Jun 03, 2016 101.42 102.60 101.42 102.47 830,135 +0.53(+0.52%)
Jun 02, 2016 101.82 101.97 100.94 101.94 902,472 -0.23(-0.23%)
Jun 01, 2016 99.18 102.18 99.22 102.17 2,411,205 +2.99(+3.01%)
May 31, 2016 100.31 100.48 98.77 99.18 1,529,464 -1.02(-1.02%)
May 27, 2016 99.42 100.20 100.20 100.20 1,006,700 +0.84(+0.85%)
May 26, 2016 99.32 100.11 98.76 99.36 712,280 -0.07(-0.07%)
May 25, 2016 99.19 100.16 97.91 99.43 878,258 +0.26(+0.26%)
May 24, 2016 97.79 99.41 97.46 99.17 1,022,520 +1.95(+2.01%)
May 23, 2016 96.64 97.46 96.17 97.22 679,945 +0.50(+0.52%)
May 20, 2016 97.86 97.86 96.40 96.72 1,258,912 -0.77(-0.79%)
May 19, 2016 96.71 97.57 96.00 97.49 859,395 +0.78(+0.81%)
May 18, 2016 97.92 98.05 96.42 96.71 1,862,174 -1.51(-1.54%)
May 17, 2016 99.66 100.04 97.85 98.22 1,344,290 -1.59(-1.59%)
May 16, 2016 98.97 100.23 98.79 99.81 752,198 +1.05(+1.06%)
May 13, 2016 99.67 99.85 98.40 98.76 936,560 -0.97(-0.97%)
May 12, 2016 100.10 100.10 98.88 99.73 901,611 +0.24(+0.24%)
May 11, 2016 100.02 100.45 99.25 99.49 688,327 -0.45(-0.45%)
May 10, 2016 99.34 100.27 98.85 99.94 1,028,972 +0.81(+0.82%)
May 09, 2016 98.38 99.49 98.38 99.13 992,968 +0.83(+0.84%)
May 06, 2016 98.41 98.53 97.34 98.30 683,254 -0.17(-0.17%)
May 05, 2016 98.39 98.71 97.89 98.47 1,024,317 +0.30(+0.31%)
May 04, 2016 97.77 98.88 96.80 98.17 1,595,563 -0.14(-0.14%)
May 03, 2016 96.77 99.45 96.05 98.31 2,772,140 +1.54(+1.59%)
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.