Skip to main content

Molson Coors Brewing (NY: TAP )

67.09 -0.25 (-0.37%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 54.38 54.46 52.85 53.29 3,030,021 -0.61(-1.12%)
May 30, 2018 53.55 54.17 53.22 53.90 1,925,411 +0.68(+1.28%)
May 29, 2018 52.76 53.44 52.76 53.22 2,545,385 +0.11(+0.21%)
May 25, 2018 53.10 53.10 53.10 0 -0.09(-0.16%)
May 24, 2018 53.34 53.42 52.56 53.19 2,157,954 -0.16(-0.29%)
May 23, 2018 52.83 53.54 52.58 53.34 2,070,276 +0.59(+1.11%)
May 22, 2018 52.45 53.00 52.31 52.76 2,857,290 +0.54(+1.04%)
May 21, 2018 52.30 52.59 52.07 52.21 1,603,739 +0.14(+0.27%)
May 18, 2018 52.23 52.30 51.72 52.07 1,779,913 -0.02(-0.03%)
May 17, 2018 51.81 52.30 51.70 52.09 2,606,683 +0.13(+0.25%)
May 16, 2018 51.92 52.31 51.80 51.96 2,214,158 +0.05(+0.10%)
May 15, 2018 51.75 52.29 51.50 51.91 2,792,681 -0.32(-0.61%)
May 14, 2018 52.76 53.15 52.15 52.23 2,412,053 -0.26(-0.49%)
May 11, 2018 53.02 53.13 52.17 52.49 1,593,045 -0.59(-1.11%)
May 10, 2018 52.69 53.25 52.20 53.08 2,862,907 +0.29(+0.54%)
May 09, 2018 52.21 52.81 51.86 52.79 1,920,983 +0.59(+1.13%)
May 08, 2018 51.74 52.58 51.29 52.20 2,776,480 +0.66(+1.27%)
May 07, 2018 52.28 52.77 51.11 51.55 4,779,277 -0.73(-1.41%)
May 04, 2018 51.58 52.39 50.79 52.28 4,773,090 +0.93(+1.82%)
May 03, 2018 52.41 54.71 51.28 51.35 6,500,200 -1.07(-2.04%)
May 02, 2018 58.82 59.04 52.03 52.42 14,382,218 -9.54(-15.40%)
May 01, 2018 61.57 62.03 60.83 61.96 4,045,503 +0.38(+0.62%)
Apr 30, 2018 62.89 62.93 61.57 61.58 3,814,057 -0.92(-1.47%)
Apr 27, 2018 62.85 63.00 62.12 62.50 2,079,484 -0.16(-0.26%)
Apr 26, 2018 62.69 63.22 62.40 62.66 2,308,255 +0.50(+0.81%)
Apr 25, 2018 61.76 62.23 61.48 62.16 1,736,011 +0.19(+0.31%)
Apr 24, 2018 62.57 62.66 61.47 61.97 1,742,604 -0.20(-0.32%)
Apr 23, 2018 60.81 62.20 60.71 62.17 2,861,448 +1.33(+2.19%)
Apr 20, 2018 62.98 63.20 60.55 60.84 5,206,569 -2.32(-3.67%)
Apr 19, 2018 63.17 63.45 62.52 63.16 2,268,206 -0.15(-0.23%)
Apr 18, 2018 63.54 63.86 63.25 63.30 1,308,472 -0.41(-0.65%)
Apr 17, 2018 63.18 63.78 62.53 63.72 1,731,319 +0.14(+0.22%)
Apr 16, 2018 63.58 63.91 63.17 63.58 1,479,100 +0.49(+0.78%)
Apr 13, 2018 63.81 63.97 62.93 63.09 2,386,867 -0.54(-0.86%)
Apr 12, 2018 63.93 64.19 63.45 63.63 1,571,189 -0.24(-0.38%)
Apr 11, 2018 63.63 64.07 63.55 63.87 1,155,231 -0.09(-0.14%)
Apr 10, 2018 63.61 64.07 63.25 63.96 1,321,860 +0.70(+1.11%)
Apr 09, 2018 63.38 64.17 62.91 63.26 1,638,060 +0.02(+0.03%)
Apr 06, 2018 63.54 64.43 62.91 63.24 2,626,810 -0.62(-0.97%)
Apr 05, 2018 64.46 64.59 63.74 63.87 2,442,999 -0.19(-0.30%)
Apr 04, 2018 62.94 64.26 62.50 64.06 4,086,045 +0.40(+0.62%)
Apr 03, 2018 63.26 64.06 62.78 63.66 2,765,788 +0.48(+0.75%)
Apr 02, 2018 65.10 65.23 63.04 63.18 1,865,880 -1.94(-2.97%)
Mar 29, 2018 65.12 65.12 65.12 0 -0.07(-0.11%)
Mar 28, 2018 64.51 66.16 64.31 65.19 2,741,191 +1.02(+1.59%)
Mar 27, 2018 63.99 64.88 63.41 64.17 2,144,053 +0.28(+0.43%)
Mar 26, 2018 63.10 64.19 62.70 63.89 2,990,202 +1.51(+2.43%)
Mar 23, 2018 64.47 64.47 62.30 62.38 3,664,565 -1.93(-3.00%)
Mar 22, 2018 65.32 65.78 64.12 64.31 3,431,404 -1.44(-2.18%)
Mar 21, 2018 66.44 66.61 65.53 65.74 2,325,159 -0.72(-1.08%)
Mar 20, 2018 68.80 69.01 66.39 66.46 2,929,477 -2.24(-3.26%)
Mar 19, 2018 69.14 69.39 68.38 68.70 1,754,450 -0.62(-0.90%)
Mar 16, 2018 70.61 70.69 68.40 69.32 3,863,208 -1.05(-1.50%)
Mar 15, 2018 69.93 70.45 69.93 70.37 2,180,448 +0.27(+0.38%)
Mar 14, 2018 69.86 70.21 69.46 70.11 1,789,321 +0.55(+0.80%)
Mar 13, 2018 70.37 70.37 69.40 69.55 1,707,486 -0.43(-0.62%)
Mar 12, 2018 70.24 70.85 69.65 69.99 1,775,622 -0.11(-0.16%)
Mar 09, 2018 69.81 70.14 69.42 70.10 2,096,839 +0.47(+0.67%)
Mar 08, 2018 68.02 69.75 67.89 69.63 2,739,598 +1.98(+2.93%)
Mar 07, 2018 67.20 67.65 1,331,656 -0.46(-0.67%)
Mar 06, 2018 67.72 68.20 67.47 68.11 2,234,038 +0.66(+0.97%)
Mar 05, 2018 67.50 67.91 66.46 67.45 2,706,223 -0.27(-0.40%)
Mar 02, 2018 66.23 67.77 65.97 67.72 2,293,201 +1.65(+2.50%)
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.