Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 80.00 80.66 79.19 79.40 3,534,733 -0.41(-0.51%)
May 30, 2017 79.92 80.25 79.39 79.81 1,920,851 -0.42(-0.52%)
May 26, 2017 78.81 80.46 78.58 80.23 2,070,070 +1.28(+1.62%)
May 25, 2017 79.20 79.39 78.77 78.95 1,850,687 +0.18(+0.23%)
May 24, 2017 78.97 79.15 78.41 78.76 1,650,927 -0.34(-0.43%)
May 23, 2017 79.49 79.67 78.66 79.11 2,760,598 -0.27(-0.34%)
May 22, 2017 78.91 79.65 78.64 79.37 2,640,752 +0.87(+1.10%)
May 19, 2017 77.46 78.58 77.18 78.51 2,360,683 +1.34(+1.74%)
May 18, 2017 77.44 77.45 76.98 77.16 1,985,766 -0.43(-0.55%)
May 17, 2017 78.46 78.81 77.41 77.59 1,730,338 -0.87(-1.11%)
May 16, 2017 78.44 78.90 78.36 78.46 1,160,689 -0.01(-0.01%)
May 15, 2017 77.98 78.63 77.98 78.46 1,151,469 +0.28(+0.36%)
May 12, 2017 77.95 78.39 77.59 78.18 1,567,579 +0.21(+0.27%)
May 11, 2017 77.21 77.99 77.15 77.97 1,338,600 +0.56(+0.72%)
May 10, 2017 77.29 77.46 76.93 77.41 1,118,989 +0.02(+0.02%)
May 09, 2017 78.13 78.30 77.22 77.40 1,527,999 -0.94(-1.20%)
May 08, 2017 77.92 78.40 77.65 78.34 2,861,875 +0.68(+0.87%)
May 05, 2017 76.99 77.75 76.86 77.66 2,377,781 +1.16(+1.52%)
May 04, 2017 75.67 77.86 75.39 76.50 4,295,357 +0.70(+0.92%)
May 03, 2017 76.75 77.60 74.45 75.80 9,845,388 -3.73(-4.69%)
May 02, 2017 79.42 79.82 78.80 79.53 2,352,978 +0.08(+0.10%)
May 01, 2017 80.02 80.44 79.42 79.45 1,110,324 -0.53(-0.66%)
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%)
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.