Skip to main content

Molson Coors Brewing (NY: TAP )

67.22 -0.12 (-0.18%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 59.90 60.65 59.84 60.21 1,552,141 +0.18(+0.30%)
Sep 29, 2014 60.00 60.37 59.76 60.03 2,787,233 +0.12(+0.20%)
Sep 26, 2014 60.53 60.53 59.47 59.91 1,397,297 -0.66(-1.08%)
Sep 25, 2014 61.49 61.71 60.55 60.56 1,210,057 -1.32(-2.13%)
Sep 24, 2014 61.02 62.02 60.84 61.88 1,295,915 +0.73(+1.19%)
Sep 23, 2014 61.07 61.60 61.01 61.15 1,428,070 -0.63(-1.02%)
Sep 22, 2014 61.70 61.96 61.37 61.79 1,163,094 -0.15(-0.25%)
Sep 19, 2014 62.51 62.51 61.83 61.94 1,787,500 -0.25(-0.40%)
Sep 18, 2014 62.46 62.51 61.96 62.19 1,690,263 -0.09(-0.14%)
Sep 17, 2014 62.45 62.74 61.75 62.28 2,107,559 -0.37(-0.59%)
Sep 16, 2014 61.96 62.81 60.63 62.65 4,349,694 +1.18(+1.92%)
Sep 15, 2014 62.04 62.91 60.91 61.47 13,000,528 +3.40(+5.85%)
Sep 12, 2014 57.77 58.45 57.43 58.07 3,926,133 +0.18(+0.31%)
Sep 11, 2014 57.05 57.94 56.99 57.90 1,862,793 +0.71(+1.24%)
Sep 10, 2014 56.75 57.28 56.72 57.18 1,948,566 +0.41(+0.73%)
Sep 09, 2014 57.42 57.53 56.64 56.77 2,032,809 -1.32(-2.27%)
Sep 08, 2014 58.17 58.53 57.57 58.09 1,518,285 -0.27(-0.46%)
Sep 05, 2014 58.27 58.39 57.89 58.36 1,889,941 -0.07(-0.12%)
Sep 04, 2014 59.21 59.41 58.31 58.43 1,380,053 -0.61(-1.04%)
Sep 03, 2014 59.24 59.42 58.94 59.04 1,233,875 -0.09(-0.15%)
Sep 02, 2014 59.99 59.99 59.00 59.13 1,218,633 -0.68(-1.14%)
Aug 29, 2014 59.62 59.81 59.81 59.81 908,363 +0.27(+0.45%)
Aug 28, 2014 59.47 59.67 59.30 59.55 753,708 -0.02(-0.04%)
Aug 27, 2014 59.88 59.91 59.45 59.57 1,079,379 -0.09(-0.15%)
Aug 26, 2014 60.03 60.29 59.63 59.66 907,018 -0.37(-0.62%)
Aug 25, 2014 60.07 60.12 59.78 60.03 766,119 +0.46(+0.77%)
Aug 22, 2014 59.93 60.05 59.49 59.57 1,134,707 -0.38(-0.63%)
Aug 21, 2014 60.21 60.21 59.98 59.95 1,315,202 -0.16(-0.27%)
Aug 20, 2014 60.52 60.52 59.89 60.11 841,743 -0.42(-0.69%)
Aug 19, 2014 60.70 60.85 60.51 60.53 1,192,082 +0.02(+0.04%)
Aug 18, 2014 60.63 60.76 60.32 60.50 1,150,034 +0.26(+0.43%)
Aug 15, 2014 60.18 60.73 59.78 60.25 1,471,921 -0.03(-0.05%)
Aug 14, 2014 58.99 60.29 58.62 60.28 2,081,001 +1.89(+3.24%)
Aug 13, 2014 58.41 58.59 57.99 58.39 1,821,806 +0.24(+0.42%)
Aug 12, 2014 57.53 58.16 57.53 58.15 1,172,671 +0.27(+0.46%)
Aug 11, 2014 57.36 58.16 57.32 57.88 1,594,747 +0.59(+1.03%)
Aug 08, 2014 55.91 57.19 55.88 57.29 1,637,251 +1.20(+2.14%)
Aug 07, 2014 57.53 57.54 55.97 56.09 2,164,973 -1.11(-1.94%)
Aug 06, 2014 56.03 57.69 55.79 57.20 4,413,127 +3.11(+5.76%)
Aug 05, 2014 54.57 54.65 53.88 54.09 1,935,947 -0.56(-1.02%)
Aug 04, 2014 54.40 54.68 54.10 54.64 1,552,244 +0.21(+0.38%)
Aug 01, 2014 54.06 54.81 53.92 54.44 1,600,980 +0.09(+0.16%)
Jul 31, 2014 55.43 55.46 54.30 54.35 1,681,145 -1.26(-2.27%)
Jul 30, 2014 56.71 56.72 55.54 55.61 1,667,776 -0.80(-1.41%)
Jul 29, 2014 56.95 57.10 56.36 56.41 1,073,024 -0.22(-0.38%)
Jul 28, 2014 57.37 57.40 56.33 56.62 2,283,266 -0.97(-1.69%)
Jul 25, 2014 58.39 58.44 57.52 57.60 903,866 -1.16(-1.97%)
Jul 24, 2014 58.68 58.86 58.12 58.76 1,176,016 +0.35(+0.61%)
Jul 23, 2014 58.48 58.63 58.14 58.40 1,025,262 +0.10(+0.18%)
Jul 22, 2014 58.30 58.39 58.11 58.30 792,175 +0.20(+0.35%)
Jul 21, 2014 58.02 58.27 57.69 58.10 764,438 -0.25(-0.43%)
Jul 18, 2014 57.58 58.39 57.38 58.35 1,274,461 +0.89(+1.55%)
Jul 17, 2014 58.16 58.35 57.37 57.45 1,172,077 -0.85(-1.46%)
Jul 16, 2014 58.72 59.32 58.04 58.31 1,763,415 -0.06(-0.11%)
Jul 15, 2014 58.71 58.77 58.06 58.37 3,040,798 -0.35(-0.59%)
Jul 14, 2014 59.52 60.11 58.65 58.72 1,856,205 -0.51(-0.86%)
Jul 11, 2014 58.90 59.31 58.90 59.22 1,137,554 +0.22(+0.37%)
Jul 10, 2014 58.73 59.19 58.56 59.01 1,074,470 -0.18(-0.30%)
Jul 09, 2014 58.94 59.37 58.94 59.18 1,618,958 +0.30(+0.51%)
Jul 08, 2014 59.13 59.49 58.84 58.89 1,447,541 -0.15(-0.26%)
Jul 07, 2014 59.16 59.38 58.89 59.04 1,278,456 -0.35(-0.60%)
Jul 03, 2014 59.52 59.39 59.39 59.39 1,421,008 +0.18(+0.30%)
Jul 02, 2014 59.88 60.02 58.86 59.22 2,186,280 -0.50(-0.84%)
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.