Skip to main content

Molson Coors Brewing (NY: TAP )

55.87 -0.21 (-0.37%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 61.73 61.82 60.60 60.70 1,554,948 -1.68(-2.69%)
Jan 29, 2015 61.75 62.42 60.75 62.38 1,693,565 +0.66(+1.06%)
Jan 28, 2015 62.21 63.09 61.64 61.72 1,289,635 -0.27(-0.44%)
Jan 27, 2015 61.77 62.23 61.11 61.99 1,580,754 -0.50(-0.81%)
Jan 26, 2015 62.06 62.87 61.94 62.50 1,267,325 +0.07(+0.12%)
Jan 23, 2015 62.43 62.76 62.14 62.43 1,254,930 +0.00(+0.00%)
Jan 22, 2015 61.46 62.54 60.96 62.43 1,335,849 +1.14(+1.87%)
Jan 21, 2015 59.95 61.41 59.73 61.28 1,129,396 +1.14(+1.90%)
Jan 20, 2015 60.46 60.73 59.48 60.14 1,327,009 +0.14(+0.24%)
Jan 16, 2015 59.32 60.08 59.04 60.00 1,708,120 +0.39(+0.66%)
Jan 15, 2015 59.94 60.24 59.18 59.60 2,100,933 -0.34(-0.56%)
Jan 14, 2015 59.77 60.27 59.48 59.94 2,078,351 -0.95(-1.56%)
Jan 13, 2015 62.07 62.65 60.23 60.89 1,544,804 -0.63(-1.03%)
Jan 12, 2015 61.88 62.25 61.10 61.52 996,669 -0.50(-0.80%)
Jan 09, 2015 62.37 63.00 61.91 62.02 1,492,052 -0.12(-0.19%)
Jan 08, 2015 61.59 62.39 61.58 62.14 2,268,137 +1.86(+3.09%)
Jan 07, 2015 59.16 60.39 59.11 60.28 1,885,977 +1.87(+3.20%)
Jan 06, 2015 59.09 59.44 57.88 58.41 1,699,764 -0.28(-0.48%)
Jan 05, 2015 58.67 59.33 58.58 58.69 1,612,680 -0.36(-0.61%)
Jan 02, 2015 59.67 59.86 58.31 59.05 1,020,237 -0.53(-0.89%)
Dec 31, 2014 60.16 59.57 59.57 59.57 761,678 -0.30(-0.51%)
Dec 30, 2014 60.49 60.77 59.85 59.88 625,375 -0.94(-1.55%)
Dec 29, 2014 60.54 61.28 60.17 60.82 567,591 +0.14(+0.22%)
Dec 26, 2014 61.03 61.27 60.66 60.68 855,471 -0.27(-0.45%)
Dec 24, 2014 61.34 60.96 60.96 60.96 466,088 -0.45(-0.73%)
Dec 23, 2014 61.16 61.51 60.44 61.40 887,709 +0.65(+1.07%)
Dec 22, 2014 60.76 61.06 60.44 60.76 808,085 +0.07(+0.12%)
Dec 19, 2014 61.43 61.95 60.41 60.68 2,376,577 -0.59(-0.97%)
Dec 18, 2014 59.65 61.28 59.56 61.28 1,800,851 +2.39(+4.06%)
Dec 17, 2014 56.65 58.98 56.61 58.89 1,922,798 +2.15(+3.79%)
Dec 16, 2014 57.29 58.16 56.71 56.73 1,653,531 -0.86(-1.49%)
Dec 15, 2014 58.15 58.65 57.32 57.59 1,465,640 -0.26(-0.46%)
Dec 12, 2014 59.11 59.51 57.77 57.85 2,038,662 -1.93(-3.24%)
Dec 11, 2014 58.87 60.68 58.53 59.79 1,836,091 +1.13(+1.92%)
Dec 10, 2014 58.71 59.03 58.37 58.66 1,492,314 -0.18(-0.30%)
Dec 09, 2014 58.43 58.86 58.11 58.84 860,662 -0.20(-0.34%)
Dec 08, 2014 59.60 59.80 58.62 59.04 1,499,922 -0.86(-1.43%)
Dec 05, 2014 58.76 59.98 58.37 59.89 2,406,047 +1.33(+2.27%)
Dec 04, 2014 58.78 59.14 57.98 58.57 2,706,124 -0.34(-0.58%)
Dec 03, 2014 61.00 61.00 58.49 58.91 5,531,629 -2.29(-3.74%)
Dec 02, 2014 60.52 61.34 60.52 61.20 2,824,551 +0.56(+0.92%)
Dec 01, 2014 61.48 61.55 60.23 60.64 1,532,062 -1.20(-1.94%)
Nov 28, 2014 61.27 62.04 61.12 61.84 545,276 +0.68(+1.11%)
Nov 26, 2014 61.44 61.16 61.16 61.16 760,677 -0.13(-0.21%)
Nov 25, 2014 61.10 61.52 60.76 61.28 1,244,858 +0.17(+0.27%)
Nov 24, 2014 60.64 61.52 60.51 61.12 1,816,549 +0.97(+1.61%)
Nov 21, 2014 60.39 60.56 59.80 60.15 1,300,607 +0.44(+0.73%)
Nov 20, 2014 59.37 60.16 59.19 59.71 1,180,812 +0.18(+0.29%)
Nov 19, 2014 60.69 60.69 59.10 59.54 2,292,724 -1.19(-1.95%)
Nov 18, 2014 61.85 61.93 60.71 60.72 1,518,702 -1.13(-1.83%)
Nov 17, 2014 60.10 61.99 59.93 61.85 2,369,152 +1.81(+3.01%)
Nov 14, 2014 60.51 60.63 59.82 60.04 919,043 -0.45(-0.75%)
Nov 13, 2014 60.34 60.98 59.95 60.50 1,559,701 +0.55(+0.92%)
Nov 12, 2014 60.40 60.67 59.58 59.95 1,427,829 -0.68(-1.12%)
Nov 11, 2014 61.11 61.33 60.11 60.63 851,248 -0.35(-0.57%)
Nov 10, 2014 61.40 61.54 60.28 60.98 1,160,303 -0.42(-0.69%)
Nov 07, 2014 61.25 61.95 60.99 61.40 1,751,638 +0.10(+0.17%)
Nov 06, 2014 59.05 61.34 58.80 61.29 2,878,292 +2.30(+3.90%)
Nov 05, 2014 59.84 59.84 58.88 58.99 2,089,930 -0.10(-0.17%)
Nov 04, 2014 59.34 59.92 58.84 59.10 1,747,255 -0.21(-0.35%)
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.