Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 42.10 42.29 41.78 41.85 1,347,682 -0.93(-2.17%)
Jan 30, 2014 42.72 42.92 42.50 42.78 970,445 +0.32(+0.75%)
Jan 29, 2014 43.09 43.09 42.24 42.46 1,429,122 -1.03(-2.36%)
Jan 28, 2014 43.15 43.59 42.99 43.49 1,096,182 +0.37(+0.85%)
Jan 27, 2014 42.65 43.38 42.64 43.12 1,309,230 +0.33(+0.78%)
Jan 24, 2014 43.11 43.28 42.79 42.79 1,138,293 -0.50(-1.16%)
Jan 23, 2014 43.68 43.81 43.22 43.29 1,254,375 -0.72(-1.63%)
Jan 22, 2014 43.88 44.39 43.81 44.00 1,518,961 +0.19(+0.44%)
Jan 21, 2014 44.21 44.49 43.61 43.81 1,908,533 -0.37(-0.85%)
Jan 17, 2014 44.62 44.19 44.19 44.19 1,470,793 -0.45(-1.02%)
Jan 16, 2014 44.57 44.85 44.34 44.64 1,349,356 -0.06(-0.14%)
Jan 15, 2014 45.05 45.05 44.56 44.70 1,522,840 -0.35(-0.78%)
Jan 14, 2014 44.49 45.15 44.45 45.05 1,532,456 +0.58(+1.31%)
Jan 13, 2014 44.54 45.46 44.31 44.47 2,466,682 -0.11(-0.25%)
Jan 10, 2014 44.07 44.70 44.04 44.58 1,459,665 +0.62(+1.41%)
Jan 09, 2014 44.04 44.08 43.80 43.96 880,629 +0.06(+0.14%)
Jan 08, 2014 44.12 44.25 43.81 43.90 1,182,336 -0.10(-0.23%)
Jan 07, 2014 43.73 44.23 43.57 44.00 1,770,060 +0.44(+1.00%)
Jan 06, 2014 43.84 43.88 43.38 43.57 1,111,681 -0.17(-0.38%)
Jan 03, 2014 44.01 44.08 43.51 43.73 1,009,519 -0.17(-0.38%)
Jan 02, 2014 44.48 44.56 43.61 43.90 1,700,885 -0.74(-1.66%)
Dec 31, 2013 44.53 44.64 44.64 44.64 692,567 +0.31(+0.70%)
Dec 30, 2013 44.28 44.50 44.00 44.33 557,441 +0.00(+0.00%)
Dec 27, 2013 43.85 44.36 43.84 44.33 766,719 +0.29(+0.67%)
Dec 26, 2013 43.80 44.09 43.49 44.04 375,310 +0.28(+0.64%)
Dec 24, 2013 43.78 43.95 43.53 43.76 172,223 +0.08(+0.18%)
Dec 23, 2013 43.93 43.98 43.53 43.68 694,080 +0.00(+0.00%)
Dec 20, 2013 43.81 43.97 43.54 43.68 1,085,279 -0.02(-0.05%)
Dec 19, 2013 43.98 44.04 43.42 43.70 866,904 -0.33(-0.76%)
Dec 18, 2013 42.84 44.07 42.67 44.04 1,387,593 +1.27(+2.97%)
Dec 17, 2013 42.75 42.90 42.44 42.76 928,718 +0.03(+0.07%)
Dec 16, 2013 42.53 42.99 42.42 42.73 1,113,956 +0.45(+1.05%)
Dec 13, 2013 42.60 42.70 41.97 42.29 825,380 -0.18(-0.43%)
Dec 12, 2013 43.01 43.07 42.36 42.47 979,077 -0.70(-1.62%)
Dec 11, 2013 43.57 43.73 43.09 43.17 957,122 -0.32(-0.73%)
Dec 10, 2013 43.61 43.82 43.19 43.49 932,840 -0.29(-0.65%)
Dec 09, 2013 43.78 44.04 43.59 43.77 803,706 +0.08(+0.18%)
Dec 06, 2013 43.27 43.71 43.09 43.69 1,096,868 +0.76(+1.76%)
Dec 05, 2013 42.99 43.99 42.58 42.94 2,455,774 -0.26(-0.61%)
Dec 04, 2013 42.55 43.38 42.45 43.20 2,283,108 +0.33(+0.76%)
Dec 03, 2013 41.71 42.91 41.78 42.88 1,913,593 +1.10(+2.63%)
Dec 02, 2013 41.91 42.01 41.43 41.78 988,769 -0.10(-0.23%)
Nov 29, 2013 42.14 42.14 41.85 41.87 310,352 -0.30(-0.72%)
Nov 27, 2013 42.29 42.40 42.02 42.18 467,280 -0.10(-0.23%)
Nov 26, 2013 42.18 42.45 42.06 42.27 786,151 +0.03(+0.08%)
Nov 25, 2013 42.49 42.71 42.11 42.24 799,720 -0.16(-0.37%)
Nov 22, 2013 41.89 42.48 41.74 42.40 756,228 +0.48(+1.15%)
Nov 21, 2013 42.22 42.27 41.71 41.91 866,057 -0.16(-0.38%)
Nov 20, 2013 42.61 42.72 41.80 42.07 951,280 -0.53(-1.24%)
Nov 19, 2013 42.69 42.82 42.52 42.60 663,321 -0.06(-0.15%)
Nov 18, 2013 42.78 42.90 42.58 42.67 829,321 -0.10(-0.24%)
Nov 15, 2013 42.37 42.86 42.25 42.77 976,274 +0.11(+0.26%)
Nov 14, 2013 42.73 42.90 42.47 42.66 960,310 +0.10(+0.24%)
Nov 12, 2013 42.56 42.57 42.00 42.56 859,611 -0.02(-0.04%)
Nov 11, 2013 42.56 42.79 42.34 42.57 848,294 +0.06(+0.15%)
Nov 08, 2013 41.88 42.59 41.50 42.51 1,254,974 +0.62(+1.49%)
Nov 07, 2013 43.04 43.20 41.63 41.88 2,427,571 -1.34(-3.09%)
Nov 06, 2013 44.46 44.46 42.47 43.22 2,150,562 +0.54(+1.26%)
Nov 05, 2013 42.74 42.78 42.18 42.68 1,515,846 -0.16(-0.37%)
Nov 04, 2013 42.92 43.01 42.33 42.84 1,391,763 +0.17(+0.41%)
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.