Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 59.73 60.22 59.52 59.68 1,956,369 -0.19(-0.32%)
Jun 27, 2014 59.57 59.90 59.38 59.88 1,846,791 +0.15(+0.26%)
Jun 26, 2014 59.35 59.78 59.22 59.72 1,314,485 +0.28(+0.47%)
Jun 25, 2014 58.89 59.51 58.80 59.44 1,394,869 +0.41(+0.70%)
Jun 24, 2014 59.31 59.31 58.46 59.03 2,908,682 -0.28(-0.47%)
Jun 23, 2014 60.33 60.33 59.23 59.31 2,109,156 -0.93(-1.55%)
Jun 20, 2014 59.34 60.80 58.99 60.25 3,746,226 +1.37(+2.32%)
Jun 19, 2014 58.55 59.00 58.40 58.88 1,987,993 +0.53(+0.91%)
Jun 18, 2014 57.53 58.40 57.45 58.35 1,899,882 +0.80(+1.40%)
Jun 17, 2014 57.69 57.82 57.38 57.54 1,374,599 -0.02(-0.04%)
Jun 16, 2014 57.30 57.57 57.08 57.57 1,642,611 +0.24(+0.42%)
Jun 13, 2014 57.51 57.66 57.17 57.32 2,391,612 -0.19(-0.34%)
Jun 12, 2014 57.94 58.57 57.32 57.52 2,934,668 -0.48(-0.83%)
Jun 11, 2014 57.18 58.19 56.58 58.00 6,520,577 +1.09(+1.92%)
Jun 10, 2014 54.23 57.45 54.23 56.91 8,847,305 +3.21(+5.98%)
Jun 06, 2014 52.80 53.74 52.80 53.70 1,452,069 +0.86(+1.63%)
Jun 05, 2014 53.01 53.01 52.62 52.83 1,062,928 +0.06(+0.12%)
Jun 04, 2014 52.79 52.98 52.59 52.77 988,126 -0.02(-0.03%)
Jun 03, 2014 52.91 53.12 52.75 52.79 2,470,691 -0.14(-0.27%)
Jun 02, 2014 52.79 52.97 52.61 52.93 1,727,847 +0.03(+0.06%)
May 30, 2014 52.44 52.95 52.33 52.90 2,906,661 +0.31(+0.60%)
May 29, 2014 51.86 52.60 51.81 52.58 2,812,129 +0.84(+1.62%)
May 28, 2014 51.81 51.93 51.37 51.75 1,941,960 -0.10(-0.19%)
May 27, 2014 51.75 52.08 51.60 51.84 2,838,211 +0.31(+0.61%)
May 23, 2014 51.79 51.53 51.53 51.53 1,540,769 -0.09(-0.17%)
May 22, 2014 51.63 51.80 51.48 51.62 805,689 -0.01(-0.02%)
May 21, 2014 52.01 52.10 51.48 51.63 2,007,048 -0.20(-0.39%)
May 20, 2014 51.87 52.01 51.68 51.83 1,372,082 -0.15(-0.29%)
May 19, 2014 51.72 52.08 51.68 51.98 1,606,586 +0.04(+0.08%)
May 16, 2014 50.95 52.38 50.95 51.94 3,630,100 +0.94(+1.85%)
May 15, 2014 50.78 51.02 50.72 51.00 1,581,365 +0.12(+0.24%)
May 14, 2014 51.21 51.41 50.86 50.88 1,061,602 -0.36(-0.70%)
May 13, 2014 51.09 51.35 50.88 51.24 973,830 +0.29(+0.57%)
May 12, 2014 51.19 51.34 50.72 50.95 1,521,559 -0.11(-0.22%)
May 09, 2014 50.72 51.26 50.59 51.06 1,548,786 +0.28(+0.55%)
May 08, 2014 49.69 50.84 49.69 50.78 2,609,219 +1.21(+2.44%)
May 07, 2014 48.01 49.95 48.01 49.57 2,312,561 +1.74(+3.65%)
May 06, 2014 48.24 48.30 47.76 47.83 931,971 -0.62(-1.29%)
May 05, 2014 48.24 48.45 48.00 48.45 1,088,266 -0.02(-0.05%)
May 02, 2014 48.41 48.48 48.22 48.48 899,181 +0.08(+0.17%)
May 01, 2014 48.06 48.40 47.70 48.40 1,102,753 +0.41(+0.85%)
Apr 30, 2014 48.15 48.15 47.58 47.99 1,500,026 -0.15(-0.32%)
Apr 29, 2014 48.30 48.44 48.05 48.14 996,407 +0.01(+0.02%)
Apr 28, 2014 47.18 48.14 47.01 48.13 1,409,434 +1.27(+2.72%)
Apr 25, 2014 47.23 47.23 46.64 46.86 1,001,145 -0.42(-0.88%)
Apr 24, 2014 46.96 47.35 46.75 47.27 796,447 +0.41(+0.87%)
Apr 23, 2014 47.31 47.43 46.84 46.87 865,292 -0.41(-0.86%)
Apr 22, 2014 46.61 47.40 46.47 47.27 1,502,198 +0.74(+1.58%)
Apr 21, 2014 46.60 46.71 46.34 46.54 511,550 -0.12(-0.26%)
Apr 17, 2014 46.71 46.66 46.66 46.66 1,086,499 -0.18(-0.38%)
Apr 16, 2014 46.13 46.90 45.97 46.83 1,333,964 +1.01(+2.20%)
Apr 15, 2014 46.11 46.17 45.29 45.83 1,165,016 -0.22(-0.47%)
Apr 14, 2014 46.03 46.22 45.68 46.04 1,103,094 +0.37(+0.81%)
Apr 11, 2014 46.41 46.65 45.44 45.67 1,791,140 -0.76(-1.64%)
Apr 10, 2014 46.86 47.46 46.42 46.43 1,356,458 -1.04(-2.19%)
Apr 09, 2014 47.49 47.58 46.96 47.47 1,510,210 +0.09(+0.19%)
Apr 08, 2014 47.45 47.81 47.03 47.39 1,970,141 +0.00(+0.00%)
Apr 07, 2014 47.75 48.04 47.31 47.39 2,224,919 -0.46(-0.95%)
Apr 04, 2014 48.01 48.73 47.63 47.84 2,108,186 +0.06(+0.12%)
Apr 03, 2014 47.75 47.81 47.38 47.79 1,662,051 +0.18(+0.37%)
Apr 02, 2014 47.11 47.63 46.90 47.61 1,431,876 +0.50(+1.07%)
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.