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 (%)
Dec 31, 2014 61.15 60.55 60.55 60.55 749,346 -0.31(-0.51%)
Dec 30, 2014 61.49 61.77 60.84 60.86 615,250 -0.96(-1.55%)
Dec 29, 2014 61.54 62.28 61.16 61.82 558,401 +0.14(+0.22%)
Dec 26, 2014 62.03 62.28 61.66 61.68 841,621 -0.28(-0.45%)
Dec 24, 2014 62.35 61.96 61.96 61.96 458,542 -0.46(-0.73%)
Dec 23, 2014 62.16 62.52 61.44 62.41 873,337 +0.66(+1.07%)
Dec 22, 2014 61.76 62.06 61.43 61.76 795,002 +0.07(+0.12%)
Dec 19, 2014 62.44 62.97 61.41 61.68 2,338,100 -0.60(-0.97%)
Dec 18, 2014 60.63 62.28 60.54 62.28 1,771,695 +2.43(+4.06%)
Dec 17, 2014 57.59 59.95 57.54 59.85 1,891,667 +2.19(+3.79%)
Dec 16, 2014 58.24 59.11 57.64 57.67 1,626,760 -0.87(-1.49%)
Dec 15, 2014 59.11 59.61 58.26 58.54 1,441,911 -0.27(-0.46%)
Dec 12, 2014 60.08 60.49 58.72 58.81 2,005,655 -1.97(-3.24%)
Dec 11, 2014 59.84 61.67 59.49 60.77 1,806,364 +1.15(+1.92%)
Dec 10, 2014 59.68 60.00 59.33 59.63 1,468,153 -0.18(-0.30%)
Dec 09, 2014 59.39 59.83 59.07 59.81 846,728 -0.20(-0.34%)
Dec 08, 2014 60.58 60.78 59.59 60.01 1,475,638 -0.87(-1.43%)
Dec 05, 2014 59.72 60.97 59.33 60.88 2,367,093 +1.35(+2.27%)
Dec 04, 2014 59.75 60.11 58.94 59.53 2,662,311 -0.35(-0.58%)
Dec 03, 2014 62.00 62.00 59.46 59.88 5,442,071 -2.32(-3.74%)
Dec 02, 2014 61.51 62.35 61.51 62.20 2,778,821 +0.57(+0.92%)
Dec 01, 2014 62.49 62.56 61.22 61.63 1,507,258 -1.22(-1.94%)
Nov 28, 2014 62.28 63.06 62.13 62.85 536,447 +0.69(+1.11%)
Nov 26, 2014 62.45 62.16 62.16 62.16 748,362 -0.13(-0.21%)
Nov 25, 2014 62.11 62.53 61.76 62.29 1,224,703 +0.17(+0.27%)
Nov 24, 2014 61.63 62.54 61.50 62.12 1,787,139 +0.98(+1.61%)
Nov 21, 2014 61.39 61.56 60.78 61.14 1,279,550 +0.44(+0.73%)
Nov 20, 2014 60.35 61.15 60.16 60.69 1,161,694 +0.18(+0.29%)
Nov 19, 2014 61.69 61.69 60.07 60.52 2,255,604 -1.20(-1.95%)
Nov 18, 2014 62.87 62.95 61.70 61.72 1,494,114 -1.15(-1.83%)
Nov 17, 2014 61.09 63.01 60.91 62.87 2,330,795 +1.84(+3.01%)
Nov 14, 2014 61.50 61.63 60.81 61.03 904,163 -0.46(-0.75%)
Nov 13, 2014 61.33 61.99 60.94 61.49 1,534,449 +0.56(+0.92%)
Nov 12, 2014 61.40 61.67 60.56 60.94 1,404,712 -0.69(-1.12%)
Nov 11, 2014 62.12 62.33 61.10 61.62 837,466 -0.36(-0.57%)
Nov 10, 2014 62.41 62.55 61.27 61.98 1,141,517 -0.43(-0.69%)
Nov 07, 2014 62.26 62.97 62.00 62.41 1,723,278 +0.11(+0.17%)
Nov 06, 2014 60.02 62.35 59.77 62.30 2,831,691 +2.34(+3.90%)
Nov 05, 2014 60.82 60.82 59.85 59.97 2,056,094 -0.11(-0.18%)
Nov 04, 2014 60.31 60.90 59.80 60.07 1,718,967 -0.21(-0.35%)
Nov 03, 2014 60.22 60.86 59.75 60.28 2,815,757 +0.14(+0.23%)
Oct 31, 2014 59.59 60.22 58.96 60.14 2,108,049 +1.18(+2.00%)
Oct 30, 2014 58.71 59.51 58.66 58.96 1,332,746 +0.02(+0.03%)
Oct 29, 2014 59.75 59.97 58.57 58.95 1,422,633 -0.57(-0.95%)
Oct 28, 2014 58.60 59.51 58.43 59.51 1,192,504 +1.08(+1.84%)
Oct 27, 2014 58.92 59.21 58.24 58.44 1,420,861 -0.78(-1.31%)
Oct 24, 2014 58.01 59.28 57.44 59.21 1,981,140 +1.53(+2.65%)
Oct 23, 2014 57.71 58.07 57.14 57.69 1,812,487 +0.53(+0.93%)
Oct 22, 2014 57.82 58.19 57.14 57.15 1,605,509 -0.94(-1.61%)
Oct 21, 2014 56.97 58.32 56.64 58.09 2,026,131 +1.30(+2.29%)
Oct 20, 2014 56.21 56.93 56.17 56.79 1,638,106 +0.22(+0.39%)
Oct 17, 2014 55.59 57.14 55.32 56.57 2,431,965 +1.57(+2.85%)
Oct 16, 2014 53.75 55.27 53.50 55.00 4,550,977 -0.27(-0.50%)
Oct 15, 2014 57.35 57.36 54.25 55.28 4,837,380 -2.49(-4.31%)
Oct 14, 2014 58.22 58.49 57.52 57.77 2,043,777 -0.34(-0.58%)
Oct 13, 2014 59.08 59.31 58.06 58.11 2,046,456 -1.14(-1.92%)
Oct 10, 2014 59.61 60.26 59.03 59.25 2,169,317 -0.27(-0.45%)
Oct 09, 2014 60.59 60.76 59.47 59.51 2,091,274 -1.34(-2.21%)
Oct 08, 2014 59.27 60.91 58.96 60.86 2,190,039 +1.67(+2.83%)
Oct 07, 2014 59.28 59.78 59.12 59.18 1,634,418 -0.36(-0.61%)
Oct 06, 2014 60.06 60.15 59.14 59.55 2,247,629 -0.30(-0.50%)
Oct 03, 2014 58.96 60.06 58.78 59.84 3,592,162 +1.33(+2.27%)
Oct 02, 2014 58.50 58.87 57.99 58.52 1,415,053 -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.