Skip to main content

Molson Coors Brewing (NY: TAP )

55.43 +0.09 (+0.16%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 57.07 57.90 56.81 57.84 1,817,839 +0.87(+1.53%)
Jul 30, 2015 56.56 57.05 56.16 56.97 1,473,070 +0.02(+0.04%)
Jul 29, 2015 56.58 57.07 56.18 56.94 2,818,545 +0.93(+1.65%)
Jul 28, 2015 56.28 56.31 55.47 56.02 1,654,325 -0.19(-0.33%)
Jul 27, 2015 56.19 56.34 55.42 56.20 1,737,232 -0.37(-0.66%)
Jul 24, 2015 57.27 57.39 56.32 56.58 885,707 -0.66(-1.16%)
Jul 23, 2015 57.59 57.59 57.14 57.24 1,441,128 -0.44(-0.76%)
Jul 22, 2015 57.60 58.14 57.52 57.67 915,575 +0.03(+0.06%)
Jul 21, 2015 57.98 58.47 57.42 57.64 849,278 -0.32(-0.56%)
Jul 20, 2015 57.87 58.23 57.74 57.97 1,025,588 +0.06(+0.10%)
Jul 17, 2015 58.03 58.34 57.66 57.91 2,367,223 -0.43(-0.73%)
Jul 16, 2015 58.35 58.50 58.18 58.34 970,822 +0.40(+0.70%)
Jul 15, 2015 58.01 58.26 57.53 57.93 1,330,074 +0.03(+0.06%)
Jul 14, 2015 58.37 58.37 57.71 57.90 1,376,509 -0.43(-0.73%)
Jul 13, 2015 57.71 58.50 57.49 58.33 2,077,985 +0.87(+1.52%)
Jul 10, 2015 58.22 58.43 57.23 57.46 1,129,528 -0.08(-0.14%)
Jul 09, 2015 57.52 57.96 57.11 57.54 2,473,436 +0.89(+1.57%)
Jul 08, 2015 56.82 57.52 56.41 56.65 2,313,189 -0.06(-0.10%)
Jul 07, 2015 56.08 56.86 55.36 56.70 1,633,868 +0.60(+1.07%)
Jul 06, 2015 56.09 56.23 55.77 56.11 2,111,308 -0.52(-0.91%)
Jul 02, 2015 56.61 56.62 56.62 56.62 1,303,974 -0.15(-0.27%)
Jul 01, 2015 56.87 57.35 56.68 56.78 1,462,060 +0.36(+0.63%)
Jun 30, 2015 57.59 57.76 56.33 56.42 1,949,893 -0.63(-1.10%)
Jun 29, 2015 57.84 57.99 57.02 57.05 1,553,340 -1.37(-2.35%)
Jun 26, 2015 58.68 59.05 58.36 58.43 1,227,752 +0.10(+0.17%)
Jun 25, 2015 58.62 58.84 58.26 58.33 1,853,395 -0.32(-0.55%)
Jun 24, 2015 58.30 59.72 58.30 58.65 2,828,214 +0.27(+0.47%)
Jun 23, 2015 58.77 59.48 58.37 58.38 2,665,682 -1.31(-2.19%)
Jun 22, 2015 59.62 59.93 59.49 59.69 1,392,527 +0.54(+0.92%)
Jun 19, 2015 59.35 59.53 59.02 59.15 1,725,112 -0.44(-0.73%)
Jun 18, 2015 59.33 59.91 59.01 59.58 1,446,889 +0.61(+1.03%)
Jun 17, 2015 58.60 59.09 58.39 58.98 1,456,829 +0.37(+0.63%)
Jun 16, 2015 57.76 58.77 57.30 58.60 1,781,903 +0.90(+1.55%)
Jun 15, 2015 58.52 58.72 57.61 57.71 2,528,201 -1.11(-1.88%)
Jun 12, 2015 58.60 58.86 58.47 58.81 1,126,366 +0.04(+0.07%)
Jun 11, 2015 58.85 58.87 58.54 58.77 1,128,748 +0.06(+0.10%)
Jun 10, 2015 58.85 59.11 58.60 58.72 1,384,424 +0.15(+0.26%)
Jun 09, 2015 58.96 59.10 58.18 58.56 1,761,808 -0.31(-0.52%)
Jun 08, 2015 58.71 59.78 58.38 58.87 2,242,618 +0.19(+0.32%)
Jun 05, 2015 60.38 60.71 57.88 58.69 6,722,929 -1.82(-3.01%)
Jun 04, 2015 60.07 60.71 59.97 60.50 2,571,782 +0.08(+0.13%)
Jun 03, 2015 59.93 60.49 59.73 60.42 1,615,013 +0.60(+1.00%)
Jun 02, 2015 58.85 60.03 58.73 59.82 2,123,001 +0.76(+1.29%)
Jun 01, 2015 59.26 59.69 58.86 59.06 1,800,937 -0.24(-0.41%)
May 29, 2015 59.96 60.13 59.21 59.31 1,704,562 -0.94(-1.56%)
May 28, 2015 59.78 60.43 59.68 60.24 2,172,605 +1.27(+2.15%)
May 27, 2015 59.23 59.46 58.95 58.98 1,898,501 -0.22(-0.37%)
May 26, 2015 59.54 59.73 59.10 59.19 1,586,525 -0.47(-0.79%)
May 22, 2015 60.19 59.67 59.67 59.67 1,617,349 -0.67(-1.11%)
May 21, 2015 60.57 60.86 60.22 60.34 1,442,172 -0.39(-0.64%)
May 20, 2015 60.95 61.24 60.68 60.72 1,821,356 -0.11(-0.19%)
May 19, 2015 60.99 61.32 60.62 60.83 2,399,571 +0.06(+0.11%)
May 18, 2015 60.14 60.90 59.97 60.77 1,510,362 +0.49(+0.81%)
May 15, 2015 60.33 60.43 60.09 60.28 1,462,096 -0.04(-0.07%)
May 14, 2015 60.43 60.73 60.07 60.32 2,329,184 +0.35(+0.58%)
May 13, 2015 59.45 60.21 59.29 59.97 2,592,582 +0.51(+0.87%)
May 12, 2015 59.88 59.88 59.08 59.46 1,512,906 -0.76(-1.27%)
May 11, 2015 59.76 60.67 59.60 60.22 3,152,578 +0.31(+0.51%)
May 08, 2015 59.97 60.28 59.04 59.92 2,472,876 +0.43(+0.72%)
May 07, 2015 58.81 60.34 57.47 59.49 5,432,626 +0.40(+0.68%)
May 06, 2015 59.07 59.48 58.60 59.09 2,135,774 +0.48(+0.82%)
May 05, 2015 59.07 59.22 58.45 58.61 2,182,195 -0.59(-0.99%)
May 04, 2015 59.56 59.68 59.05 59.19 1,128,584 -0.31(-0.53%)
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.