Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 58.53 58.71 57.25 57.35 1,918,324 -0.64(-1.10%)
Jun 29, 2015 58.79 58.94 57.96 57.99 1,528,191 -1.40(-2.35%)
Jun 26, 2015 59.64 60.02 59.32 59.39 1,207,874 +0.10(+0.17%)
Jun 25, 2015 59.59 59.81 59.22 59.29 1,823,388 -0.33(-0.55%)
Jun 24, 2015 59.26 60.70 59.26 59.62 2,782,425 +0.28(+0.47%)
Jun 23, 2015 59.73 60.46 59.33 59.34 2,622,524 -1.33(-2.19%)
Jun 22, 2015 60.60 60.92 60.47 60.67 1,369,982 +0.55(+0.92%)
Jun 19, 2015 60.32 60.51 59.99 60.12 1,697,182 -0.44(-0.73%)
Jun 18, 2015 60.31 60.89 59.98 60.56 1,423,463 +0.62(+1.03%)
Jun 17, 2015 59.56 60.06 59.35 59.95 1,433,243 +0.38(+0.63%)
Jun 16, 2015 58.71 59.74 58.25 59.57 1,753,054 +0.91(+1.55%)
Jun 15, 2015 59.49 59.68 58.56 58.66 2,487,269 -1.13(-1.88%)
Jun 12, 2015 59.56 59.83 59.44 59.78 1,108,130 +0.04(+0.07%)
Jun 11, 2015 59.81 59.84 59.50 59.74 1,110,473 +0.06(+0.10%)
Jun 10, 2015 59.81 60.08 59.56 59.68 1,362,010 +0.16(+0.26%)
Jun 09, 2015 59.93 60.07 59.14 59.53 1,733,284 -0.31(-0.52%)
Jun 08, 2015 59.68 60.76 59.34 59.84 2,206,310 +0.19(+0.32%)
Jun 05, 2015 61.38 61.71 58.84 59.65 6,614,084 -1.85(-3.01%)
Jun 04, 2015 61.06 61.70 60.96 61.50 2,530,144 +0.08(+0.13%)
Jun 03, 2015 60.92 61.48 60.71 61.42 1,588,866 +0.61(+1.00%)
Jun 02, 2015 59.81 61.02 59.70 60.81 2,088,630 +0.77(+1.29%)
Jun 01, 2015 60.23 60.67 59.83 60.04 1,771,780 -0.25(-0.41%)
May 29, 2015 60.95 61.12 60.18 60.28 1,676,965 -0.95(-1.56%)
May 28, 2015 60.76 61.43 60.66 61.24 2,137,431 +1.29(+2.15%)
May 27, 2015 60.21 60.44 59.92 59.95 1,867,764 -0.22(-0.37%)
May 26, 2015 60.52 60.72 60.07 60.17 1,560,838 -0.48(-0.79%)
May 22, 2015 61.18 60.65 60.65 60.65 1,591,164 -0.68(-1.11%)
May 21, 2015 61.57 61.86 61.21 61.33 1,418,822 -0.39(-0.64%)
May 20, 2015 61.95 62.25 61.68 61.72 1,791,868 -0.11(-0.19%)
May 19, 2015 61.99 62.33 61.62 61.83 2,360,721 +0.07(+0.11%)
May 18, 2015 61.13 61.90 60.96 61.77 1,485,908 +0.50(+0.81%)
May 15, 2015 61.32 61.43 61.08 61.27 1,438,425 -0.04(-0.07%)
May 14, 2015 61.43 61.73 61.06 61.31 2,291,474 +0.35(+0.58%)
May 13, 2015 60.43 61.21 60.27 60.96 2,550,608 +0.52(+0.87%)
May 12, 2015 60.86 60.86 60.05 60.44 1,488,412 -0.78(-1.27%)
May 11, 2015 60.74 61.67 60.58 61.21 3,101,537 +0.31(+0.51%)
May 08, 2015 60.95 61.27 60.01 60.90 2,432,839 +0.43(+0.72%)
May 07, 2015 59.78 61.34 58.41 60.47 5,344,670 +0.41(+0.68%)
May 06, 2015 60.05 60.45 59.56 60.06 2,101,195 +0.49(+0.82%)
May 05, 2015 60.05 60.19 59.42 59.57 2,146,864 -0.60(-0.99%)
May 04, 2015 60.54 60.66 60.02 60.17 1,110,312 -0.32(-0.53%)
May 01, 2015 60.12 60.57 59.78 60.49 1,290,151 +0.43(+0.72%)
Apr 30, 2015 60.50 60.85 59.91 60.05 1,213,086 -0.46(-0.76%)
Apr 29, 2015 60.58 61.02 60.16 60.51 1,577,323 -0.51(-0.84%)
Apr 28, 2015 60.65 61.50 60.41 61.03 1,497,964 +0.08(+0.13%)
Apr 27, 2015 61.61 61.61 60.91 60.94 1,454,187 -0.43(-0.71%)
Apr 24, 2015 61.66 61.69 60.90 61.38 1,183,469 +0.01(+0.01%)
Apr 23, 2015 61.63 61.83 61.30 61.37 1,067,669 -0.34(-0.54%)
Apr 22, 2015 62.03 62.26 61.41 61.70 1,308,689 -0.33(-0.53%)
Apr 21, 2015 62.09 62.55 61.85 62.03 1,367,710 -0.04(-0.07%)
Apr 20, 2015 63.13 63.39 61.89 62.07 2,410,002 -0.81(-1.29%)
Apr 17, 2015 62.44 63.12 62.40 62.88 2,228,747 +0.05(+0.08%)
Apr 16, 2015 62.69 63.13 62.66 62.83 1,939,740 +0.02(+0.04%)
Apr 15, 2015 63.13 63.30 62.68 62.81 1,229,590 -0.07(-0.10%)
Apr 14, 2015 62.65 62.95 62.37 62.87 2,071,600 +0.27(+0.43%)
Apr 13, 2015 63.71 63.75 62.60 62.60 2,408,901 -1.04(-1.63%)
Apr 10, 2015 63.73 63.90 63.21 63.64 2,598,762 -0.02(-0.03%)
Apr 09, 2015 64.26 64.69 63.40 63.66 3,191,209 -0.61(-0.95%)
Apr 08, 2015 63.85 64.38 63.15 64.27 3,366,951 +0.35(+0.55%)
Apr 07, 2015 62.21 64.02 62.21 63.92 3,572,392 +1.70(+2.73%)
Apr 06, 2015 61.22 62.66 61.17 62.22 2,213,863 +0.62(+1.01%)
Apr 02, 2015 60.93 61.60 61.60 61.60 1,468,390 +0.73(+1.19%)
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.