Skip to main content

Molson Coors Brewing (NY: TAP )

67.31 -0.03 (-0.04%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 58.43 58.43 58.43 0 -0.17(-0.28%)
Aug 30, 2018 58.61 59.03 58.29 58.60 1,045,578 -0.09(-0.15%)
Aug 29, 2018 58.49 58.81 57.84 58.69 2,045,245 +0.37(+0.64%)
Aug 28, 2018 59.06 59.55 58.12 58.31 1,366,205 -0.85(-1.44%)
Aug 27, 2018 59.27 59.58 58.24 59.17 1,189,952 -0.03(-0.06%)
Aug 24, 2018 59.70 60.16 59.18 59.20 1,136,590 -0.06(-0.10%)
Aug 23, 2018 59.21 59.65 59.02 59.26 1,505,604 -0.09(-0.15%)
Aug 22, 2018 59.48 59.49 58.98 59.35 1,058,020 -0.04(-0.07%)
Aug 21, 2018 59.96 60.02 59.37 59.39 1,456,511 -0.37(-0.63%)
Aug 20, 2018 59.62 60.01 59.27 59.77 1,894,343 +0.10(+0.17%)
Aug 17, 2018 59.33 60.09 59.02 59.66 1,697,013 +0.58(+0.99%)
Aug 16, 2018 58.66 59.36 58.49 59.08 1,523,308 +0.62(+1.06%)
Aug 15, 2018 58.25 58.54 57.69 58.46 1,923,666 -0.18(-0.31%)
Aug 14, 2018 57.34 58.91 57.27 58.65 1,863,401 +1.70(+2.98%)
Aug 13, 2018 56.67 57.19 56.20 56.95 2,795,919 -0.02(-0.03%)
Aug 10, 2018 57.44 57.79 56.74 56.97 2,661,466 -0.94(-1.62%)
Aug 09, 2018 57.72 58.51 57.55 57.91 2,197,848 -0.03(-0.06%)
Aug 08, 2018 59.92 60.02 57.90 57.94 2,936,394 -1.93(-3.23%)
Aug 07, 2018 60.24 60.31 59.35 59.87 1,823,176 -0.23(-0.38%)
Aug 06, 2018 60.33 60.86 60.00 60.10 2,453,797 -0.12(-0.20%)
Aug 03, 2018 60.09 60.78 59.79 60.22 2,530,237 +0.32(+0.54%)
Aug 02, 2018 60.73 60.88 59.02 59.90 5,469,946 -0.44(-0.72%)
Aug 01, 2018 56.78 61.82 56.09 60.33 8,783,085 +2.03(+3.48%)
Jul 31, 2018 58.36 59.25 57.81 58.31 4,879,165 +0.20(+0.34%)
Jul 30, 2018 55.78 58.58 55.78 58.11 4,569,760 +2.17(+3.87%)
Jul 27, 2018 56.83 57.24 55.38 55.94 2,272,605 -0.89(-1.56%)
Jul 26, 2018 56.60 57.61 56.19 56.83 4,578,619 -0.10(-0.17%)
Jul 25, 2018 56.44 57.08 56.30 56.92 4,551,649 +0.87(+1.55%)
Jul 24, 2018 54.61 56.45 54.61 56.05 5,004,879 +1.02(+1.85%)
Jul 23, 2018 54.40 55.40 54.39 55.03 2,482,765 +0.34(+0.62%)
Jul 20, 2018 55.85 55.85 54.51 54.69 4,836,433 -0.89(-1.60%)
Jul 19, 2018 55.69 56.09 55.27 55.58 4,657,403 -0.42(-0.75%)
Jul 18, 2018 58.20 58.34 55.49 56.00 3,905,925 -2.31(-3.96%)
Jul 17, 2018 57.91 59.07 57.83 58.31 5,652,777 +0.09(+0.15%)
Jul 16, 2018 59.27 59.34 58.13 58.22 2,135,912 -1.04(-1.76%)
Jul 13, 2018 58.96 59.45 58.78 59.26 1,701,642 +0.34(+0.58%)
Jul 12, 2018 59.87 59.90 58.78 58.92 1,617,005 -0.78(-1.31%)
Jul 11, 2018 59.71 4,501,545 +0.19(+0.32%)
Jul 10, 2018 60.47 60.64 59.40 59.52 2,287,952 -1.24(-2.05%)
Jul 09, 2018 61.49 61.74 60.63 60.76 1,716,780 -0.70(-1.13%)
Jul 06, 2018 60.98 61.63 60.71 61.46 1,865,414 +0.80(+1.32%)
Jul 05, 2018 59.45 60.73 59.25 60.66 2,462,021 +1.75(+2.97%)
Jul 03, 2018 58.91 58.91 58.91 0 +0.06(+0.10%)
Jul 02, 2018 58.92 59.30 58.48 58.85 1,265,768 -0.37(-0.62%)
Jun 29, 2018 59.13 59.75 58.63 59.21 2,104,757 +0.17(+0.29%)
Jun 28, 2018 59.13 59.72 58.59 59.04 1,888,812 +0.04(+0.07%)
Jun 27, 2018 59.38 60.09 58.80 58.99 2,174,136 -0.71(-1.20%)
Jun 26, 2018 60.46 60.52 59.29 59.71 2,309,232 -1.03(-1.69%)
Jun 25, 2018 60.05 61.75 60.04 60.73 2,555,763 +0.67(+1.12%)
Jun 22, 2018 59.24 60.26 58.94 60.06 2,963,247 +1.35(+2.30%)
Jun 21, 2018 59.37 59.39 58.45 58.71 1,686,290 -0.56(-0.94%)
Jun 20, 2018 58.85 59.34 58.28 59.27 3,197,696 +0.43(+0.72%)
Jun 19, 2018 58.04 58.99 57.87 58.85 1,971,207 +0.53(+0.91%)
Jun 18, 2018 58.40 58.53 57.78 58.31 2,971,663 -0.77(-1.30%)
Jun 15, 2018 59.16 58.06 59.08 3,893,183 +1.02(+1.75%)
Jun 14, 2018 57.55 58.13 57.13 58.06 2,377,729 +0.54(+0.94%)
Jun 13, 2018 57.60 58.37 57.10 57.52 2,367,719 +0.01(+0.02%)
Jun 12, 2018 56.42 57.58 56.14 57.51 2,695,112 +1.24(+2.20%)
Jun 11, 2018 55.47 56.49 55.28 56.28 3,511,070 +0.97(+1.75%)
Jun 08, 2018 54.66 55.32 54.63 55.31 1,678,622 +0.82(+1.50%)
Jun 07, 2018 53.50 54.75 53.48 54.49 2,790,269 +0.72(+1.34%)
Jun 06, 2018 54.58 53.77 3,314,236 +0.60(+1.13%)
Jun 05, 2018 53.41 53.58 52.94 53.17 2,401,157 -0.24(-0.46%)
Jun 04, 2018 54.11 54.23 53.17 53.41 1,525,293 -0.20(-0.37%)
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.