Molson Coors Brewing (NY: TAP )

50.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 86.86 86.96 86.30 86.34 1,015,629 -0.12(-0.14%)
Jun 29, 2017 87.41 87.41 85.90 86.46 1,311,729 -0.96(-1.10%)
Jun 28, 2017 86.78 87.82 86.50 87.42 1,497,489 +1.04(+1.20%)
Jun 27, 2017 86.40 86.59 85.77 86.38 1,257,901 +0.03(+0.03%)
Jun 26, 2017 86.94 87.17 86.35 86.35 1,161,766 -0.15(-0.17%)
Jun 23, 2017 85.98 86.71 85.76 86.50 1,770,583 +0.55(+0.64%)
Jun 22, 2017 85.71 86.29 85.46 85.95 1,684,872 +0.18(+0.21%)
Jun 21, 2017 86.50 86.86 85.59 85.77 1,376,508 -0.89(-1.03%)
Jun 20, 2017 86.47 87.21 86.40 86.66 1,596,419 +0.08(+0.09%)
Jun 19, 2017 87.06 87.06 85.91 86.58 3,072,389 -0.27(-0.31%)
Jun 16, 2017 87.66 87.84 85.99 86.85 3,149,234 -0.79(-0.90%)
Jun 15, 2017 87.80 87.98 87.24 87.64 2,087,759 -0.48(-0.54%)
Jun 14, 2017 89.33 89.77 87.73 88.12 2,065,967 -0.86(-0.97%)
Jun 13, 2017 88.45 89.23 88.00 88.98 2,734,612 +0.72(+0.82%)
Jun 12, 2017 87.20 88.53 86.88 88.26 3,622,132 +0.86(+0.98%)
Jun 09, 2017 86.80 87.42 86.15 87.40 3,918,250 +0.24(+0.28%)
Jun 08, 2017 89.95 86.03 87.16 8,588,640 -2.62(-2.92%)
Jun 07, 2017 95.99 97.50 88.32 89.78 9,451,530 -6.24(-6.50%)
Jun 06, 2017 96.14 96.56 95.82 96.02 1,019,662 -0.23(-0.24%)
Jun 05, 2017 96.38 96.56 95.62 96.25 1,816,798 -0.61(-0.63%)
Jun 02, 2017 96.88 97.38 96.42 96.86 1,003,977 +0.27(+0.28%)
Jun 01, 2017 95.01 96.59 95.01 96.59 1,786,625 +1.80(+1.90%)
May 31, 2017 95.50 96.29 94.54 94.79 2,960,851 -0.49(-0.51%)
May 30, 2017 95.41 95.80 94.78 95.28 1,608,991 -0.50(-0.52%)
May 26, 2017 94.08 96.05 93.81 95.78 1,733,984 +1.12(+1.18%)
May 25, 2017 94.96 95.19 94.45 94.66 1,543,504 +0.22(+0.23%)
May 24, 2017 94.69 94.90 94.01 94.44 1,376,901 -0.41(-0.43%)
May 23, 2017 95.31 95.52 94.31 94.85 2,302,385 -0.32(-0.34%)
May 22, 2017 94.61 95.50 94.29 95.17 2,202,431 +1.04(+1.10%)
May 19, 2017 92.87 94.22 92.54 94.13 1,968,849 +1.61(+1.74%)
May 18, 2017 92.85 92.86 92.30 92.52 1,656,162 -0.51(-0.55%)
May 17, 2017 94.07 94.50 92.81 93.03 1,443,131 -1.04(-1.11%)
May 16, 2017 94.05 94.60 93.96 94.07 968,034 -0.01(-0.01%)
May 15, 2017 93.50 94.28 93.50 94.08 960,345 +0.34(+0.36%)
May 12, 2017 93.46 93.99 93.03 93.74 1,307,387 +0.25(+0.27%)
May 11, 2017 92.58 93.51 92.50 93.49 1,116,415 +0.67(+0.72%)
May 10, 2017 92.67 92.87 92.24 92.82 933,256 +0.02(+0.02%)
May 09, 2017 93.68 93.89 92.59 92.80 1,274,377 -1.13(-1.20%)
May 08, 2017 93.43 94.00 93.10 93.93 2,386,852 +0.81(+0.87%)
May 05, 2017 92.31 93.22 92.16 93.12 1,983,109 +1.39(+1.52%)
May 04, 2017 90.73 93.35 90.39 91.73 3,582,399 +0.84(+0.92%)
May 03, 2017 92.02 93.04 89.27 90.89 8,211,217 -4.47(-4.69%)
May 02, 2017 95.22 95.70 94.48 95.36 1,962,423 +0.10(+0.10%)
May 01, 2017 95.94 96.45 95.23 95.26 926,029 -0.63(-0.66%)
Apr 28, 2017 95.76 96.05 95.17 95.89 958,499 +0.11(+0.11%)
Apr 27, 2017 96.20 96.65 95.56 95.78 1,319,559 -0.05(-0.05%)
Apr 26, 2017 96.43 96.77 95.79 95.83 972,039 -0.69(-0.71%)
Apr 25, 2017 96.34 96.97 96.32 96.52 1,215,874 +0.48(+0.50%)
Apr 24, 2017 95.62 96.41 95.49 96.04 1,185,048 +1.18(+1.24%)
Apr 21, 2017 94.98 95.20 94.58 94.86 1,807,561 -0.19(-0.20%)
Apr 20, 2017 95.48 95.59 94.60 95.05 1,607,301 -1.11(-1.15%)
Apr 19, 2017 96.32 96.62 95.76 96.16 1,473,911 -0.16(-0.17%)
Apr 18, 2017 94.98 96.60 94.72 96.32 1,176,139 +1.19(+1.25%)
Apr 17, 2017 94.78 95.18 94.47 95.13 676,050 +0.57(+0.60%)
Apr 13, 2017 95.50 95.61 94.56 94.56 855,934 -1.00(-1.05%)
Apr 12, 2017 95.53 95.72 95.17 95.56 835,178 -0.02(-0.02%)
Apr 11, 2017 95.77 95.77 94.71 95.58 1,092,248 -0.31(-0.32%)
Apr 10, 2017 95.26 96.10 95.06 95.89 827,382 +0.52(+0.55%)
Apr 07, 2017 95.86 96.23 95.18 95.37 995,676 -0.63(-0.66%)
Apr 06, 2017 95.62 97.00 95.60 96.00 1,449,565 +0.54(+0.57%)
Apr 05, 2017 95.46 96.24 95.11 95.46 1,446,521 -0.13(-0.14%)
Apr 04, 2017 95.28 95.75 94.60 95.59 1,538,493 +0.13(+0.14%)
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.