Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 65.14 65.14 65.14 0 -0.07(-0.11%)
Mar 28, 2018 64.53 66.17 64.33 65.21 2,740,447 +1.02(+1.59%)
Mar 27, 2018 64.01 64.89 63.42 64.19 2,143,472 +0.28(+0.43%)
Mar 26, 2018 63.12 64.20 62.72 63.91 2,989,391 +1.51(+2.43%)
Mar 23, 2018 64.49 64.49 62.32 62.40 3,663,571 -1.93(-3.00%)
Mar 22, 2018 65.34 65.79 64.13 64.32 3,430,473 -1.44(-2.18%)
Mar 21, 2018 66.46 66.63 65.54 65.76 2,324,529 -0.72(-1.08%)
Mar 20, 2018 68.82 69.03 66.41 66.48 2,928,683 -2.24(-3.26%)
Mar 19, 2018 69.16 69.41 68.40 68.72 1,753,974 -0.62(-0.90%)
Mar 16, 2018 70.63 70.71 68.42 69.34 3,862,161 -1.05(-1.50%)
Mar 15, 2018 69.95 70.47 69.95 70.39 2,179,857 +0.27(+0.38%)
Mar 14, 2018 69.87 70.23 69.48 70.13 1,788,836 +0.55(+0.80%)
Mar 13, 2018 70.39 70.39 69.42 69.57 1,707,023 -0.43(-0.62%)
Mar 12, 2018 70.26 70.87 69.67 70.00 1,775,141 -0.11(-0.16%)
Mar 09, 2018 69.83 70.16 69.44 70.12 2,096,270 +0.47(+0.67%)
Mar 08, 2018 68.04 69.77 67.91 69.65 2,738,855 +1.98(+2.93%)
Mar 07, 2018 67.22 67.67 1,331,295 -0.46(-0.67%)
Mar 06, 2018 67.74 68.22 67.49 68.13 2,233,432 +0.66(+0.97%)
Mar 05, 2018 67.52 67.93 66.48 67.47 2,705,489 -0.27(-0.40%)
Mar 02, 2018 66.25 67.79 65.98 67.74 2,292,580 +1.65(+2.50%)
Mar 01, 2018 65.84 66.67 65.24 66.09 2,561,555 +0.51(+0.77%)
Feb 28, 2018 66.24 66.29 65.34 65.58 2,254,646 -0.28(-0.43%)
Feb 27, 2018 66.90 67.23 65.86 65.86 1,513,658 -1.16(-1.73%)
Feb 26, 2018 67.76 68.36 65.99 67.03 1,903,821 -0.63(-0.93%)
Feb 23, 2018 67.64 67.92 66.62 67.65 1,613,313 +0.18(+0.27%)
Feb 22, 2018 67.47 2,359,472 -0.26(-0.38%)
Feb 21, 2018 68.50 69.12 67.70 67.73 2,110,158 -0.86(-1.25%)
Feb 20, 2018 69.72 69.90 68.56 68.59 1,962,786 -1.48(-2.11%)
Feb 16, 2018 70.07 70.07 70.07 0 -0.23(-0.33%)
Feb 15, 2018 70.41 68.07 70.30 2,423,311 +1.11(+1.60%)
Feb 14, 2018 66.44 69.40 66.23 69.19 4,518,705 +4.09(+6.27%)
Feb 13, 2018 65.44 65.11 1,941,484 -0.06(-0.09%)
Feb 12, 2018 64.96 65.95 64.64 65.17 2,313,175 +1.34(+2.10%)
Feb 09, 2018 64.37 64.74 62.54 63.83 2,796,463 -0.26(-0.40%)
Feb 08, 2018 66.04 66.13 64.08 64.08 2,947,119 -1.42(-2.17%)
Feb 07, 2018 66.75 67.14 65.18 65.50 2,931,479 -1.57(-2.33%)
Feb 06, 2018 66.21 67.50 66.02 67.07 2,567,963 -0.28(-0.41%)
Feb 05, 2018 69.18 69.97 66.82 67.34 1,218,839 -2.37(-3.40%)
Feb 02, 2018 71.35 71.43 69.49 69.72 1,444,770 -2.14(-2.98%)
Feb 01, 2018 72.12 72.17 71.48 71.86 883,302 -0.40(-0.56%)
Jan 31, 2018 71.98 72.40 71.54 72.26 1,210,498 +0.46(+0.65%)
Jan 30, 2018 71.77 72.22 71.76 71.80 1,139,187 +0.00(+0.00%)
Jan 29, 2018 72.36 72.79 71.79 71.80 936,939 -0.78(-1.08%)
Jan 26, 2018 71.96 72.62 71.60 72.58 1,137,188 +0.52(+0.72%)
Jan 25, 2018 72.16 72.39 71.64 72.07 1,052,416 -0.09(-0.12%)
Jan 24, 2018 71.88 72.33 71.52 72.15 1,033,824 +0.54(+0.76%)
Jan 23, 2018 72.31 72.32 71.55 71.61 1,218,080 -0.69(-0.95%)
Jan 22, 2018 72.00 72.35 71.70 72.30 1,544,833 +0.25(+0.35%)
Jan 19, 2018 71.82 72.22 71.60 72.05 1,425,036 +0.45(+0.62%)
Jan 18, 2018 72.81 72.81 71.47 71.60 1,367,069 -1.23(-1.69%)
Jan 17, 2018 73.11 73.42 72.68 72.83 1,268,392 -0.03(-0.05%)
Jan 16, 2018 73.14 73.17 72.58 72.86 2,129,446 -0.14(-0.19%)
Jan 12, 2018 73.00 73.00 73.00 0 +0.34(+0.46%)
Jan 11, 2018 73.48 73.85 72.56 72.67 1,051,156 -0.62(-0.85%)
Jan 10, 2018 73.76 73.29 2,086,840 +1.36(+1.89%)
Jan 09, 2018 72.14 72.43 71.01 71.93 1,677,253 -0.16(-0.23%)
Jan 08, 2018 71.27 72.44 71.01 72.09 1,850,973 +0.77(+1.07%)
Jan 05, 2018 70.90 71.45 70.57 71.33 1,402,747 +0.80(+1.13%)
Jan 04, 2018 70.37 70.91 70.16 70.53 1,123,220 +0.47(+0.68%)
Jan 03, 2018 70.45 70.78 69.88 70.05 1,547,450 -0.68(-0.96%)
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.