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 79.87 80.11 79.37 79.97 1,149,256 +0.09(+0.11%)
Apr 27, 2017 80.23 80.61 79.70 79.88 1,582,173 -0.04(-0.05%)
Apr 26, 2017 80.42 80.71 79.89 79.92 1,165,491 -0.58(-0.71%)
Apr 25, 2017 80.35 80.87 80.33 80.50 1,457,853 +0.40(+0.50%)
Apr 24, 2017 79.75 80.41 79.64 80.10 1,420,892 +0.98(+1.24%)
Apr 21, 2017 79.21 79.40 78.88 79.11 2,167,296 -0.16(-0.20%)
Apr 20, 2017 79.63 79.72 78.90 79.27 1,927,181 -0.93(-1.15%)
Apr 19, 2017 80.33 80.58 79.87 80.20 1,767,244 -0.13(-0.17%)
Apr 18, 2017 79.21 80.57 79.00 80.33 1,410,210 +0.99(+1.25%)
Apr 17, 2017 79.05 79.38 78.79 79.34 810,595 +0.48(+0.60%)
Apr 13, 2017 79.65 79.74 78.86 78.86 1,026,279 -0.83(-1.05%)
Apr 12, 2017 79.67 79.83 79.37 79.70 1,001,392 -0.02(-0.02%)
Apr 11, 2017 79.87 79.87 78.99 79.72 1,309,623 -0.26(-0.32%)
Apr 10, 2017 79.45 80.15 79.28 79.97 992,045 +0.43(+0.55%)
Apr 07, 2017 79.95 80.26 79.38 79.54 1,193,832 -0.53(-0.66%)
Apr 06, 2017 79.75 80.90 79.73 80.07 1,738,052 +0.45(+0.57%)
Apr 05, 2017 79.62 80.27 79.32 79.62 1,734,403 -0.11(-0.14%)
Apr 04, 2017 79.47 79.86 78.90 79.72 1,844,679 +0.11(+0.14%)
Apr 03, 2017 80.05 80.29 79.38 79.62 1,592,600 -0.21(-0.26%)
Mar 31, 2017 79.52 80.22 79.40 79.82 1,742,961 +0.12(+0.15%)
Mar 30, 2017 80.24 80.53 79.65 79.71 1,567,887 -0.91(-1.13%)
Mar 29, 2017 80.21 80.68 79.85 80.62 1,337,795 +0.30(+0.37%)
Mar 28, 2017 80.27 80.54 79.64 80.32 1,669,685 -0.13(-0.17%)
Mar 27, 2017 80.56 80.88 80.18 80.45 1,237,532 -0.47(-0.58%)
Mar 24, 2017 81.14 81.51 80.68 80.92 703,435 -0.19(-0.24%)
Mar 23, 2017 80.97 81.67 80.95 81.11 1,046,561 -0.22(-0.27%)
Mar 22, 2017 81.94 82.11 81.20 81.33 1,063,581 -0.43(-0.53%)
Mar 21, 2017 82.36 83.11 81.73 81.76 2,183,011 -0.51(-0.62%)
Mar 20, 2017 82.23 82.46 81.72 82.27 1,563,105 +0.22(+0.26%)
Mar 17, 2017 82.36 82.88 80.92 82.05 1,933,220 +0.13(+0.15%)
Mar 16, 2017 81.72 82.14 81.42 81.93 1,175,435 +0.28(+0.34%)
Mar 15, 2017 81.02 82.01 80.90 81.65 1,176,813 +0.66(+0.81%)
Mar 14, 2017 81.36 81.83 80.90 80.99 882,267 -0.32(-0.39%)
Mar 13, 2017 80.75 81.36 80.61 81.31 1,791,641 +0.33(+0.40%)
Mar 10, 2017 81.21 81.21 80.46 80.98 1,024,393 +0.26(+0.32%)
Mar 09, 2017 80.59 81.01 80.25 80.72 1,557,385 +0.02(+0.02%)
Mar 08, 2017 80.70 81.05 80.27 80.71 2,341,401 -0.18(-0.23%)
Mar 07, 2017 81.93 82.04 80.72 80.89 1,853,731 -1.03(-1.26%)
Mar 06, 2017 82.98 83.11 81.86 81.93 1,183,683 -1.35(-1.62%)
Mar 03, 2017 82.03 83.28 81.95 83.28 2,292,657 +1.13(+1.38%)
Mar 02, 2017 82.54 83.02 82.08 82.14 1,715,485 -0.98(-1.17%)
Mar 01, 2017 83.79 84.14 83.08 83.12 1,589,687 -0.61(-0.73%)
Feb 28, 2017 83.23 83.99 82.61 83.73 1,986,916 +0.73(+0.87%)
Feb 27, 2017 83.99 84.11 82.83 83.00 1,959,294 -1.25(-1.48%)
Feb 24, 2017 83.23 84.38 82.50 84.25 2,073,726 +1.15(+1.39%)
Feb 23, 2017 83.06 84.04 82.94 83.10 1,247,689 -0.14(-0.17%)
Feb 22, 2017 83.18 83.73 82.86 83.24 1,279,145 -0.26(-0.31%)
Feb 21, 2017 84.01 84.65 83.30 83.50 1,800,843 -0.88(-1.04%)
Feb 17, 2017 84.38 84.38 84.38 0 +1.49(+1.79%)
Feb 16, 2017 82.07 83.33 81.83 82.89 2,245,202 +0.64(+0.78%)
Feb 15, 2017 82.23 82.52 81.66 82.25 3,084,043 -0.39(-0.47%)
Feb 14, 2017 80.71 83.14 78.18 82.64 4,984,707 +2.73(+3.42%)
Feb 13, 2017 80.06 80.20 79.46 79.91 1,990,368 +0.22(+0.27%)
Feb 10, 2017 80.29 80.52 79.63 79.70 1,881,030 -0.60(-0.74%)
Feb 09, 2017 79.42 80.51 79.19 80.29 1,992,740 +0.87(+1.10%)
Feb 08, 2017 78.83 80.34 78.62 79.42 3,243,263 +0.61(+0.77%)
Feb 07, 2017 80.07 80.25 78.50 78.82 3,913,777 -1.32(-1.65%)
Feb 06, 2017 80.68 80.68 79.91 80.14 2,292,696 -0.43(-0.54%)
Feb 03, 2017 80.25 81.12 79.85 80.57 1,829,669 +0.87(+1.09%)
Feb 02, 2017 80.47 80.74 79.65 79.70 1,317,841 -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.