Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 79.84 80.09 79.35 79.95 1,149,568 +0.09(+0.11%)
Apr 27, 2017 80.21 80.59 79.68 79.86 1,582,602 -0.04(-0.05%)
Apr 26, 2017 80.40 80.69 79.87 79.90 1,165,807 -0.58(-0.71%)
Apr 25, 2017 80.33 80.85 80.31 80.48 1,458,248 +0.40(+0.50%)
Apr 24, 2017 79.73 80.39 79.62 80.08 1,421,277 +0.98(+1.24%)
Apr 21, 2017 79.19 79.38 78.86 79.09 2,167,883 -0.16(-0.20%)
Apr 20, 2017 79.61 79.70 78.88 79.25 1,927,703 -0.93(-1.15%)
Apr 19, 2017 80.31 80.56 79.84 80.18 1,767,723 -0.13(-0.17%)
Apr 18, 2017 79.19 80.54 78.98 80.31 1,410,592 +0.99(+1.25%)
Apr 17, 2017 79.03 79.36 78.77 79.32 810,815 +0.48(+0.60%)
Apr 13, 2017 79.63 79.72 78.84 78.84 1,026,557 -0.83(-1.05%)
Apr 12, 2017 79.65 79.81 79.35 79.68 1,001,664 -0.02(-0.02%)
Apr 11, 2017 79.85 79.85 78.97 79.69 1,309,978 -0.26(-0.32%)
Apr 10, 2017 79.43 80.13 79.26 79.95 992,313 +0.43(+0.55%)
Apr 07, 2017 79.93 80.24 79.36 79.52 1,194,156 -0.53(-0.66%)
Apr 06, 2017 79.73 80.88 79.71 80.04 1,738,524 +0.45(+0.57%)
Apr 05, 2017 79.59 80.24 79.30 79.59 1,734,873 -0.11(-0.14%)
Apr 04, 2017 79.44 79.84 78.88 79.70 1,845,179 +0.11(+0.14%)
Apr 03, 2017 80.03 80.27 79.36 79.59 1,593,032 -0.21(-0.26%)
Mar 31, 2017 79.50 80.19 79.38 79.80 1,743,434 +0.12(+0.15%)
Mar 30, 2017 80.22 80.51 79.63 79.69 1,568,312 -0.91(-1.13%)
Mar 29, 2017 80.19 80.66 79.83 80.59 1,338,158 +0.30(+0.37%)
Mar 28, 2017 80.25 80.52 79.62 80.29 1,670,137 -0.13(-0.17%)
Mar 27, 2017 80.54 80.86 80.16 80.43 1,237,868 -0.47(-0.58%)
Mar 24, 2017 81.12 81.49 80.66 80.89 703,626 -0.19(-0.24%)
Mar 23, 2017 80.95 81.64 80.93 81.09 1,046,845 -0.22(-0.27%)
Mar 22, 2017 81.92 82.09 81.18 81.30 1,063,870 -0.43(-0.53%)
Mar 21, 2017 82.34 83.09 81.71 81.74 2,183,603 -0.51(-0.62%)
Mar 20, 2017 82.21 82.44 81.69 82.25 1,563,529 +0.22(+0.26%)
Mar 17, 2017 82.34 82.85 80.89 82.03 1,933,744 +0.13(+0.15%)
Mar 16, 2017 81.69 82.12 81.40 81.90 1,175,754 +0.28(+0.34%)
Mar 15, 2017 80.99 81.99 80.88 81.63 1,177,132 +0.66(+0.81%)
Mar 14, 2017 81.34 81.81 80.88 80.97 882,507 -0.32(-0.39%)
Mar 13, 2017 80.73 81.34 80.59 81.29 1,792,127 +0.33(+0.40%)
Mar 10, 2017 81.19 81.19 80.44 80.96 1,024,671 +0.26(+0.32%)
Mar 09, 2017 80.57 80.99 80.23 80.70 1,557,807 +0.02(+0.02%)
Mar 08, 2017 80.68 81.03 80.25 80.69 2,342,036 -0.18(-0.23%)
Mar 07, 2017 81.90 82.02 80.70 80.87 1,854,234 -1.03(-1.26%)
Mar 06, 2017 82.96 83.09 81.84 81.90 1,184,004 -1.35(-1.62%)
Mar 03, 2017 82.00 83.26 81.93 83.25 2,293,278 +1.13(+1.38%)
Mar 02, 2017 82.52 83.00 82.05 82.12 1,715,950 -0.98(-1.17%)
Mar 01, 2017 83.77 84.12 83.05 83.10 1,590,118 -0.61(-0.73%)
Feb 28, 2017 83.20 83.96 82.59 83.70 1,987,454 +0.73(+0.87%)
Feb 27, 2017 83.96 84.09 82.81 82.98 1,959,825 -1.25(-1.48%)
Feb 24, 2017 83.21 84.35 82.48 84.23 2,074,288 +1.15(+1.38%)
Feb 23, 2017 83.04 84.02 82.92 83.08 1,248,028 -0.14(-0.17%)
Feb 22, 2017 83.16 83.71 82.84 83.22 1,279,492 -0.26(-0.31%)
Feb 21, 2017 83.98 84.62 83.28 83.48 1,801,332 -0.88(-1.04%)
Feb 17, 2017 84.36 84.36 84.36 0 +1.49(+1.79%)
Feb 16, 2017 82.05 83.31 81.81 82.87 2,245,811 +0.64(+0.78%)
Feb 15, 2017 82.21 82.50 81.64 82.23 3,084,879 -0.39(-0.47%)
Feb 14, 2017 80.69 83.12 78.15 82.62 4,986,060 +2.73(+3.42%)
Feb 13, 2017 80.04 80.18 79.44 79.89 1,990,908 +0.22(+0.27%)
Feb 10, 2017 80.27 80.50 79.61 79.67 1,881,540 -0.60(-0.74%)
Feb 09, 2017 79.40 80.48 79.17 80.27 1,993,280 +0.87(+1.10%)
Feb 08, 2017 78.81 80.31 78.59 79.40 3,244,143 +0.61(+0.77%)
Feb 07, 2017 80.05 80.23 78.48 78.79 3,914,839 -1.32(-1.65%)
Feb 06, 2017 80.65 80.65 79.89 80.11 2,293,318 -0.43(-0.54%)
Feb 03, 2017 80.23 81.10 79.82 80.55 1,830,166 +0.87(+1.09%)
Feb 02, 2017 80.45 80.72 79.62 79.67 1,318,199 -0.39(-0.49%)
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.