Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 84.62 85.39 83.99 85.13 1,954,217 +0.74(+0.87%)
Feb 27, 2017 85.39 85.52 84.22 84.39 1,927,050 -1.27(-1.48%)
Feb 24, 2017 84.63 85.79 83.88 85.66 2,039,598 +1.17(+1.38%)
Feb 23, 2017 84.45 85.45 84.33 84.49 1,227,156 -0.14(-0.17%)
Feb 22, 2017 84.58 85.13 84.25 84.64 1,258,094 -0.26(-0.31%)
Feb 21, 2017 85.41 86.06 84.69 84.90 1,771,207 -0.90(-1.04%)
Feb 17, 2017 85.79 85.79 85.79 0 +1.51(+1.79%)
Feb 16, 2017 83.44 84.73 83.20 84.28 2,208,253 +0.65(+0.78%)
Feb 15, 2017 83.61 83.90 83.03 83.63 3,033,289 -0.40(-0.47%)
Feb 14, 2017 82.06 84.53 79.48 84.03 4,902,674 +2.78(+3.42%)
Feb 13, 2017 81.40 81.54 80.79 81.25 1,957,613 +0.22(+0.27%)
Feb 10, 2017 81.64 81.87 80.96 81.03 1,850,074 -0.61(-0.74%)
Feb 09, 2017 80.75 81.85 80.51 81.64 1,959,945 +0.89(+1.10%)
Feb 08, 2017 80.15 81.68 79.93 80.75 3,189,889 +0.62(+0.77%)
Feb 07, 2017 81.41 81.60 79.81 80.13 3,849,369 -1.34(-1.65%)
Feb 06, 2017 82.03 82.03 81.25 81.48 2,254,965 -0.44(-0.54%)
Feb 03, 2017 81.60 82.48 81.18 81.92 1,799,559 +0.89(+1.09%)
Feb 02, 2017 81.81 82.09 80.98 81.03 1,296,154 -0.40(-0.49%)
Feb 01, 2017 81.37 81.90 80.78 81.43 1,539,917 -0.08(-0.10%)
Jan 31, 2017 80.43 81.65 80.15 81.51 1,538,543 +0.89(+1.10%)
Jan 30, 2017 80.66 80.68 79.74 80.62 1,397,030 +0.10(+0.13%)
Jan 27, 2017 81.06 81.46 80.38 80.52 1,204,798 -0.58(-0.72%)
Jan 26, 2017 81.99 82.28 81.01 81.11 1,545,270 -0.80(-0.98%)
Jan 25, 2017 82.17 82.63 81.65 81.91 2,651,142 +0.09(+0.11%)
Jan 24, 2017 81.23 82.14 79.80 81.81 2,616,139 +0.58(+0.72%)
Jan 23, 2017 81.97 82.45 80.94 81.23 2,010,803 -1.21(-1.46%)
Jan 20, 2017 82.73 82.88 82.03 82.44 1,075,389 +0.07(+0.08%)
Jan 19, 2017 82.75 83.16 82.27 82.37 1,176,542 -0.56(-0.67%)
Jan 18, 2017 82.76 83.79 82.70 82.93 1,348,185 +0.24(+0.30%)
Jan 17, 2017 82.36 83.47 82.36 82.68 1,586,035 +0.24(+0.30%)
Jan 13, 2017 82.44 82.44 82.44 0 +1.85(+2.29%)
Jan 12, 2017 80.56 80.84 80.10 80.59 2,488,444 -0.20(-0.25%)
Jan 11, 2017 81.49 81.87 80.74 80.79 1,884,201 -0.62(-0.77%)
Jan 10, 2017 83.04 83.36 80.97 81.42 3,029,170 -1.58(-1.90%)
Jan 09, 2017 84.18 84.18 82.70 83.00 1,595,866 -1.28(-1.51%)
Jan 06, 2017 84.17 84.62 83.88 84.27 1,042,219 +0.09(+0.11%)
Jan 05, 2017 84.01 84.69 83.61 84.18 2,454,382 +0.23(+0.27%)
Jan 04, 2017 83.12 84.02 82.95 83.95 1,436,795 +1.29(+1.56%)
Jan 03, 2017 82.67 83.26 82.10 82.66 1,308,546 +0.48(+0.59%)
Dec 30, 2016 82.18 82.18 82.18 0 -0.60(-0.72%)
Dec 29, 2016 82.16 82.85 82.09 82.78 739,641 +0.90(+1.09%)
Dec 28, 2016 82.21 82.41 81.64 81.88 674,015 -0.45(-0.54%)
Dec 27, 2016 82.49 82.79 82.19 82.33 711,570 -0.21(-0.26%)
Dec 23, 2016 82.54 82.54 82.54 0 +0.76(+0.93%)
Dec 22, 2016 81.86 82.22 81.15 81.78 810,264 -0.40(-0.48%)
Dec 21, 2016 81.38 82.36 81.26 82.18 1,328,861 +1.10(+1.35%)
Dec 20, 2016 82.20 82.41 80.62 81.08 1,811,363 -1.33(-1.62%)
Dec 19, 2016 82.92 83.20 81.92 82.41 1,355,127 -0.22(-0.27%)
Dec 16, 2016 82.55 83.17 81.92 82.63 2,438,010 +0.31(+0.38%)
Dec 15, 2016 82.57 83.30 82.24 82.32 2,199,180 -1.11(-1.34%)
Dec 14, 2016 84.41 84.66 82.94 83.44 1,951,994 -0.87(-1.03%)
Dec 13, 2016 84.57 84.81 84.05 84.31 1,969,735 +0.36(+0.43%)
Dec 12, 2016 83.38 84.29 83.35 83.94 2,081,257 +0.30(+0.36%)
Dec 09, 2016 83.12 83.68 82.94 83.64 1,344,868 +0.79(+0.95%)
Dec 08, 2016 81.83 83.11 81.33 82.85 1,897,023 +0.83(+1.01%)
Dec 07, 2016 80.77 82.25 80.46 82.03 2,523,005 +1.39(+1.73%)
Dec 06, 2016 80.67 80.82 80.10 80.63 1,758,678 -0.04(-0.05%)
Dec 05, 2016 80.76 81.68 80.42 80.67 2,051,831 -0.08(-0.10%)
Dec 02, 2016 80.19 80.94 80.01 80.76 2,126,747 +0.82(+1.02%)
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.