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 (%)
Dec 31, 2014 61.17 60.57 60.57 60.57 749,143 -0.31(-0.51%)
Dec 30, 2014 61.50 61.79 60.85 60.88 615,083 -0.96(-1.55%)
Dec 29, 2014 61.55 62.30 61.18 61.84 558,250 +0.14(+0.22%)
Dec 26, 2014 62.05 62.30 61.67 61.70 841,393 -0.28(-0.45%)
Dec 24, 2014 62.37 61.98 61.98 61.98 458,418 -0.46(-0.73%)
Dec 23, 2014 62.18 62.54 61.46 62.43 873,100 +0.66(+1.07%)
Dec 22, 2014 61.77 62.08 61.45 61.77 794,787 +0.07(+0.12%)
Dec 19, 2014 62.46 62.98 61.43 61.70 2,337,466 -0.60(-0.97%)
Dec 18, 2014 60.65 62.30 60.56 62.30 1,771,215 +2.43(+4.06%)
Dec 17, 2014 57.60 59.97 57.55 59.87 1,891,154 +2.19(+3.79%)
Dec 16, 2014 58.25 59.13 57.66 57.68 1,626,319 -0.87(-1.49%)
Dec 15, 2014 59.12 59.63 58.28 58.55 1,441,521 -0.27(-0.46%)
Dec 12, 2014 60.10 60.50 58.74 58.82 2,005,112 -1.97(-3.24%)
Dec 11, 2014 59.85 61.69 59.50 60.79 1,805,874 +1.15(+1.92%)
Dec 10, 2014 59.69 60.01 59.35 59.64 1,467,755 -0.18(-0.30%)
Dec 09, 2014 59.41 59.85 59.08 59.82 846,498 -0.20(-0.34%)
Dec 08, 2014 60.59 60.80 59.60 60.02 1,475,238 -0.87(-1.43%)
Dec 05, 2014 59.74 60.98 59.35 60.89 2,366,451 +1.35(+2.27%)
Dec 04, 2014 59.76 60.13 58.95 59.55 2,661,590 -0.35(-0.58%)
Dec 03, 2014 62.02 62.02 59.47 59.89 5,440,596 -2.32(-3.74%)
Dec 02, 2014 61.53 62.37 61.53 62.22 2,778,068 +0.57(+0.92%)
Dec 01, 2014 62.50 62.58 61.24 61.65 1,506,849 -1.22(-1.94%)
Nov 28, 2014 62.29 63.08 62.15 62.87 536,302 +0.69(+1.11%)
Nov 26, 2014 62.46 62.18 62.18 62.18 748,159 -0.13(-0.21%)
Nov 25, 2014 62.12 62.54 61.78 62.31 1,224,371 +0.17(+0.27%)
Nov 24, 2014 61.65 62.55 61.52 62.14 1,786,654 +0.98(+1.61%)
Nov 21, 2014 61.41 61.58 60.80 61.15 1,279,203 +0.44(+0.73%)
Nov 20, 2014 60.36 61.17 60.18 60.71 1,161,379 +0.18(+0.29%)
Nov 19, 2014 61.70 61.70 60.09 60.53 2,254,993 -1.21(-1.95%)
Nov 18, 2014 62.89 62.97 61.72 61.74 1,493,709 -1.15(-1.83%)
Nov 17, 2014 61.11 63.03 60.93 62.89 2,330,163 +1.84(+3.01%)
Nov 14, 2014 61.52 61.65 60.82 61.05 903,918 -0.46(-0.75%)
Nov 13, 2014 61.35 62.00 60.95 61.51 1,534,033 +0.56(+0.92%)
Nov 12, 2014 61.41 61.69 60.58 60.95 1,404,331 -0.69(-1.12%)
Nov 11, 2014 62.13 62.35 61.11 61.64 837,239 -0.36(-0.57%)
Nov 10, 2014 62.42 62.57 61.28 62.00 1,141,208 -0.43(-0.69%)
Nov 07, 2014 62.28 62.98 62.01 62.42 1,722,811 +0.11(+0.17%)
Nov 06, 2014 60.04 62.37 59.79 62.32 2,830,924 +2.34(+3.90%)
Nov 05, 2014 60.84 60.84 59.87 59.98 2,055,536 -0.11(-0.18%)
Nov 04, 2014 60.33 60.92 59.82 60.09 1,718,501 -0.21(-0.35%)
Nov 03, 2014 60.23 60.87 59.77 60.30 2,814,993 +0.14(+0.23%)
Oct 31, 2014 59.60 60.23 58.98 60.16 2,107,478 +1.18(+2.00%)
Oct 30, 2014 58.73 59.53 58.68 58.98 1,332,384 +0.02(+0.03%)
Oct 29, 2014 59.76 59.99 58.59 58.96 1,422,247 -0.57(-0.95%)
Oct 28, 2014 58.62 59.53 58.45 59.53 1,192,181 +1.08(+1.84%)
Oct 27, 2014 58.94 59.23 58.25 58.45 1,420,476 -0.78(-1.31%)
Oct 24, 2014 58.02 59.29 57.46 59.23 1,980,603 +1.53(+2.65%)
Oct 23, 2014 57.73 58.08 57.15 57.70 1,811,995 +0.53(+0.93%)
Oct 22, 2014 57.84 58.21 57.15 57.17 1,605,074 -0.94(-1.61%)
Oct 21, 2014 56.99 58.34 56.66 58.11 2,025,581 +1.30(+2.29%)
Oct 20, 2014 56.23 56.95 56.19 56.80 1,637,662 +0.22(+0.39%)
Oct 17, 2014 55.61 57.15 55.33 56.58 2,431,306 +1.57(+2.85%)
Oct 16, 2014 53.76 55.28 53.52 55.02 4,549,743 -0.27(-0.50%)
Oct 15, 2014 57.37 57.38 54.26 55.29 4,836,068 -2.49(-4.31%)
Oct 14, 2014 58.23 58.51 57.53 57.78 2,043,223 -0.34(-0.58%)
Oct 13, 2014 59.10 59.33 58.07 58.12 2,045,901 -1.14(-1.92%)
Oct 10, 2014 59.63 60.27 59.04 59.26 2,168,729 -0.27(-0.45%)
Oct 09, 2014 60.60 60.77 59.49 59.53 2,090,707 -1.34(-2.21%)
Oct 08, 2014 59.29 60.92 58.98 60.87 2,189,445 +1.67(+2.83%)
Oct 07, 2014 59.29 59.80 59.14 59.20 1,633,975 -0.36(-0.61%)
Oct 06, 2014 60.08 60.17 59.16 59.56 2,247,019 -0.30(-0.50%)
Oct 03, 2014 58.98 60.08 58.80 59.86 3,591,188 +1.33(+2.27%)
Oct 02, 2014 58.52 58.89 58.01 58.53 1,414,670 -0.17(-0.29%)
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.