Skip to main content

Molson Coors Brewing (NY: TAP )

67.07 -0.27 (-0.40%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 69.78 70.41 69.65 69.85 1,886,539 +0.25(+0.36%)
Sep 28, 2017 69.89 70.15 69.23 69.60 1,961,052 -0.44(-0.62%)
Sep 27, 2017 70.35 70.46 69.79 70.04 1,706,930 -0.42(-0.59%)
Sep 26, 2017 70.32 70.90 70.11 70.46 1,439,064 +0.11(+0.16%)
Sep 25, 2017 70.87 71.01 70.08 70.35 2,579,878 -0.50(-0.71%)
Sep 22, 2017 70.85 71.18 70.59 70.85 1,725,052 +0.00(+0.00%)
Sep 21, 2017 71.48 71.48 70.28 70.85 1,797,079 -0.57(-0.80%)
Sep 20, 2017 72.94 73.22 71.17 71.42 2,077,941 -1.70(-2.33%)
Sep 19, 2017 73.70 73.94 72.90 73.13 1,277,400 -0.56(-0.77%)
Sep 18, 2017 74.65 74.65 73.49 73.69 1,644,825 -0.96(-1.28%)
Sep 15, 2017 74.85 75.19 74.14 74.65 2,015,314 -0.44(-0.59%)
Sep 14, 2017 75.64 76.26 75.02 75.09 1,331,325 -0.69(-0.91%)
Sep 13, 2017 76.05 76.46 75.54 75.79 2,007,831 -0.96(-1.25%)
Sep 12, 2017 76.63 77.22 76.35 76.75 793,996 +0.25(+0.32%)
Sep 11, 2017 75.76 76.62 75.63 76.50 1,395,843 +0.99(+1.31%)
Sep 08, 2017 75.36 75.65 74.98 75.50 2,088,254 +0.27(+0.35%)
Sep 07, 2017 76.04 76.29 75.15 75.24 1,808,553 -0.67(-0.88%)
Sep 06, 2017 76.16 76.44 75.60 75.91 2,323,344 -0.14(-0.18%)
Sep 05, 2017 76.75 77.10 75.76 76.04 1,507,955 -0.98(-1.28%)
Sep 01, 2017 76.99 77.53 76.72 77.03 1,101,647 +0.24(+0.31%)
Aug 31, 2017 76.89 77.34 76.65 76.79 1,451,362 +0.10(+0.13%)
Aug 30, 2017 76.51 76.99 76.51 76.69 831,955 +0.21(+0.27%)
Aug 29, 2017 75.62 76.61 75.60 76.48 1,288,942 +0.27(+0.35%)
Aug 28, 2017 77.54 77.60 75.89 76.22 4,308,806 -1.29(-1.66%)
Aug 25, 2017 77.81 76.49 77.50 2,897,864 +1.01(+1.33%)
Aug 24, 2017 75.87 76.54 75.18 76.49 4,091,217 +0.36(+0.47%)
Aug 23, 2017 75.67 76.45 75.24 76.13 1,692,247 +0.32(+0.42%)
Aug 22, 2017 76.46 76.79 75.20 75.81 2,317,580 -0.60(-0.79%)
Aug 21, 2017 76.47 76.76 76.23 76.42 552,225 -0.01(-0.01%)
Aug 18, 2017 76.49 76.73 76.08 76.43 1,281,644 -0.19(-0.24%)
Aug 17, 2017 77.63 77.94 76.60 76.62 1,119,312 -1.18(-1.51%)
Aug 16, 2017 77.57 78.13 77.47 77.79 943,745 +0.23(+0.30%)
Aug 15, 2017 77.31 77.72 77.13 77.56 845,149 +0.17(+0.22%)
Aug 14, 2017 77.16 77.80 77.11 77.39 919,994 +0.40(+0.52%)
Aug 11, 2017 76.92 77.59 76.40 76.99 808,591 +0.17(+0.22%)
Aug 10, 2017 76.65 77.25 76.20 76.82 1,350,451 -0.26(-0.33%)
Aug 09, 2017 77.17 77.26 76.66 77.08 1,329,040 -0.14(-0.18%)
Aug 08, 2017 76.59 77.62 76.57 77.21 2,087,928 +0.69(+0.90%)
Aug 07, 2017 77.02 77.08 76.51 76.52 1,513,315 -0.56(-0.73%)
Aug 04, 2017 77.48 77.79 76.75 77.08 1,419,602 -0.31(-0.40%)
Aug 03, 2017 78.10 78.81 77.33 77.39 1,839,494 -0.82(-1.05%)
Aug 02, 2017 79.72 80.07 77.30 78.21 3,172,821 +2.25(+2.96%)
Aug 01, 2017 75.88 76.23 75.63 75.96 1,758,650 +0.18(+0.24%)
Jul 31, 2017 76.02 76.10 75.52 75.78 1,026,359 -0.11(-0.15%)
Jul 28, 2017 76.47 76.48 75.41 75.89 843,116 -0.39(-0.51%)
Jul 27, 2017 76.31 77.07 75.89 76.28 1,553,622 +0.45(+0.60%)
Jul 26, 2017 75.61 76.10 75.25 75.83 2,472,632 +0.39(+0.52%)
Jul 25, 2017 74.92 75.69 74.78 75.44 1,489,136 +0.53(+0.70%)
Jul 24, 2017 74.89 75.26 74.72 74.91 1,567,164 -0.02(-0.02%)
Jul 21, 2017 74.53 75.05 74.34 74.93 2,194,550 +0.37(+0.50%)
Jul 20, 2017 75.47 75.72 74.51 74.55 1,471,427 -0.84(-1.12%)
Jul 19, 2017 74.73 75.43 74.37 75.40 1,540,994 +0.77(+1.04%)
Jul 18, 2017 74.69 74.78 74.28 74.62 780,882 +0.09(+0.13%)
Jul 17, 2017 74.98 75.11 74.49 74.53 1,144,139 -0.32(-0.43%)
Jul 14, 2017 74.33 74.97 74.20 74.85 1,154,728 +0.77(+1.03%)
Jul 13, 2017 74.13 74.38 73.60 74.09 2,256,486 +0.20(+0.28%)
Jul 12, 2017 73.85 74.57 73.46 73.88 3,120,169 +0.71(+0.97%)
Jul 11, 2017 72.87 73.47 72.68 73.17 1,160,646 +0.26(+0.36%)
Jul 10, 2017 73.71 73.86 72.86 72.91 982,767 -0.44(-0.60%)
Jul 07, 2017 73.41 73.86 73.11 73.35 1,562,184 -0.06(-0.08%)
Jul 06, 2017 73.52 73.98 73.28 73.41 1,187,584 -0.20(-0.28%)
Jul 05, 2017 73.37 73.83 73.17 73.62 2,019,600 +0.03(+0.03%)
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.