Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 59.78 60.29 59.23 59.82 2,144,530 -0.23(-0.37%)
Mar 30, 2015 59.08 60.26 58.70 60.05 1,475,318 +1.18(+2.01%)
Mar 27, 2015 57.89 59.11 57.80 58.86 2,817,503 +0.86(+1.48%)
Mar 26, 2015 57.88 58.17 57.44 58.01 1,498,505 +0.15(+0.26%)
Mar 25, 2015 58.79 58.79 57.76 57.85 3,309,846 -0.84(-1.42%)
Mar 24, 2015 59.31 59.44 58.66 58.69 1,573,200 -0.56(-0.95%)
Mar 23, 2015 60.14 60.16 59.23 59.25 1,486,304 -0.67(-1.11%)
Mar 20, 2015 59.02 60.28 58.80 59.92 1,717,214 +1.14(+1.94%)
Mar 19, 2015 59.48 59.57 58.47 58.78 1,442,076 -0.80(-1.34%)
Mar 18, 2015 59.27 60.13 58.09 59.57 2,322,412 +0.27(+0.45%)
Mar 17, 2015 60.14 60.30 59.15 59.31 1,772,400 -1.23(-2.03%)
Mar 16, 2015 60.47 60.97 60.25 60.54 1,954,945 +0.22(+0.37%)
Mar 13, 2015 60.77 60.83 59.86 60.31 2,695,039 -0.49(-0.81%)
Mar 12, 2015 59.24 60.83 59.13 60.80 1,578,783 +1.60(+2.70%)
Mar 11, 2015 59.07 59.32 58.83 59.20 1,751,148 +0.21(+0.35%)
Mar 10, 2015 59.46 59.71 58.95 58.99 1,285,499 -1.12(-1.86%)
Mar 09, 2015 59.71 60.31 59.59 60.11 1,221,013 +0.47(+0.78%)
Mar 06, 2015 59.46 59.88 58.96 59.64 1,746,080 -0.17(-0.28%)
Mar 05, 2015 59.75 60.30 59.61 59.81 1,685,392 +0.11(+0.19%)
Mar 04, 2015 59.68 60.24 60.05 59.70 1,742,826 -0.35(-0.58%)
Mar 03, 2015 60.91 60.98 59.98 60.05 1,613,068 -0.95(-1.55%)
Mar 02, 2015 60.98 61.23 60.75 60.99 948,804 +0.02(+0.03%)
Feb 27, 2015 61.96 62.27 60.84 60.98 2,482,421 -1.08(-1.75%)
Feb 26, 2015 60.70 62.18 60.69 62.06 1,563,783 +1.25(+2.06%)
Feb 25, 2015 61.02 61.24 60.62 60.81 1,068,942 -0.39(-0.63%)
Feb 24, 2015 61.43 61.59 60.90 61.19 1,245,618 -0.18(-0.30%)
Feb 23, 2015 61.35 61.63 61.15 61.38 879,647 +0.14(+0.22%)
Feb 20, 2015 59.97 61.43 59.64 61.24 1,743,918 +0.92(+1.52%)
Feb 19, 2015 60.80 61.10 60.28 60.32 1,779,156 -0.62(-1.02%)
Feb 18, 2015 60.46 61.10 59.93 60.95 1,633,118 +0.29(+0.47%)
Feb 17, 2015 58.32 60.78 58.18 60.66 2,864,419 +2.46(+4.23%)
Feb 13, 2015 58.81 58.20 58.20 58.20 2,245,489 -0.77(-1.30%)
Feb 12, 2015 58.34 58.99 58.16 58.97 1,807,527 +0.62(+1.07%)
Feb 11, 2015 58.28 59.02 58.06 58.34 3,157,741 -0.17(-0.29%)
Feb 10, 2015 61.66 62.62 57.42 58.51 9,172,448 -2.50(-4.10%)
Feb 09, 2015 61.51 61.51 60.75 61.01 2,500,312 -0.66(-1.06%)
Feb 06, 2015 62.50 62.61 61.59 61.67 1,157,979 -0.84(-1.34%)
Feb 05, 2015 62.23 62.55 61.75 62.51 1,888,915 +0.43(+0.70%)
Feb 04, 2015 61.92 62.83 61.88 62.07 1,188,517 -0.14(-0.22%)
Feb 03, 2015 61.33 62.24 61.10 62.21 1,943,510 +1.29(+2.11%)
Feb 02, 2015 61.05 61.15 60.04 60.92 1,453,598 +0.24(+0.40%)
Jan 30, 2015 61.71 61.80 60.59 60.68 1,555,370 -1.68(-2.69%)
Jan 29, 2015 61.73 62.40 60.73 62.36 1,694,024 +0.66(+1.06%)
Jan 28, 2015 62.19 63.07 61.62 61.71 1,289,985 -0.27(-0.44%)
Jan 27, 2015 61.75 62.22 61.09 61.98 1,581,183 -0.50(-0.81%)
Jan 26, 2015 62.04 62.85 61.92 62.48 1,267,669 +0.07(+0.12%)
Jan 23, 2015 62.42 62.75 62.12 62.41 1,255,270 +0.00(+0.00%)
Jan 22, 2015 61.44 62.52 60.95 62.41 1,336,211 +1.14(+1.87%)
Jan 21, 2015 59.93 61.39 59.72 61.27 1,129,702 +1.14(+1.90%)
Jan 20, 2015 60.44 60.72 59.46 60.12 1,327,368 +0.14(+0.24%)
Jan 16, 2015 59.30 60.07 59.02 59.98 1,708,584 +0.39(+0.66%)
Jan 15, 2015 59.92 60.22 59.16 59.59 2,101,503 -0.34(-0.56%)
Jan 14, 2015 59.76 60.25 59.46 59.92 2,078,914 -0.95(-1.56%)
Jan 13, 2015 62.06 62.63 60.21 60.88 1,545,223 -0.63(-1.03%)
Jan 12, 2015 61.86 62.23 61.08 61.51 996,939 -0.50(-0.80%)
Jan 09, 2015 62.35 62.99 61.90 62.00 1,492,457 -0.12(-0.19%)
Jan 08, 2015 61.57 62.38 61.56 62.12 2,268,752 +1.86(+3.09%)
Jan 07, 2015 59.14 60.37 59.09 60.26 1,886,488 +1.87(+3.20%)
Jan 06, 2015 59.07 59.43 57.86 58.39 1,700,225 -0.28(-0.48%)
Jan 05, 2015 58.65 59.32 58.56 58.67 1,613,117 -0.36(-0.61%)
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.