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 (%)
Jan 30, 2015 62.75 62.84 61.60 61.70 1,529,773 -1.71(-2.69%)
Jan 29, 2015 62.76 63.45 61.75 63.41 1,666,146 +0.67(+1.06%)
Jan 28, 2015 63.23 64.13 62.65 62.74 1,268,756 -0.28(-0.44%)
Jan 27, 2015 62.79 63.26 62.11 63.02 1,555,161 -0.51(-0.81%)
Jan 26, 2015 63.08 63.90 62.96 63.53 1,246,807 +0.07(+0.12%)
Jan 23, 2015 63.46 63.80 63.16 63.45 1,234,612 +0.00(+0.00%)
Jan 22, 2015 62.47 63.57 61.97 63.45 1,314,221 +1.16(+1.87%)
Jan 21, 2015 60.94 62.42 60.72 62.29 1,111,111 +1.16(+1.90%)
Jan 20, 2015 61.45 61.73 60.46 61.13 1,305,524 +0.15(+0.24%)
Jan 16, 2015 60.29 61.07 60.01 60.98 1,680,466 +0.40(+0.66%)
Jan 15, 2015 60.93 61.23 60.15 60.59 2,066,919 -0.34(-0.56%)
Jan 14, 2015 60.76 61.26 60.46 60.93 2,044,702 -0.97(-1.56%)
Jan 13, 2015 63.10 63.68 61.22 61.89 1,519,794 -0.64(-1.03%)
Jan 12, 2015 62.89 63.28 62.11 62.54 980,532 -0.50(-0.80%)
Jan 09, 2015 63.40 64.04 62.93 63.04 1,467,896 -0.12(-0.19%)
Jan 08, 2015 62.60 63.42 62.59 63.16 2,231,416 +1.89(+3.09%)
Jan 07, 2015 60.13 61.38 60.08 61.27 1,855,443 +1.90(+3.20%)
Jan 06, 2015 60.06 60.42 58.83 59.37 1,672,245 -0.28(-0.48%)
Jan 05, 2015 59.63 60.31 59.54 59.65 1,586,570 -0.37(-0.61%)
Jan 02, 2015 60.65 60.85 59.27 60.02 1,003,719 -0.54(-0.89%)
Dec 31, 2014 61.15 60.55 60.55 60.55 749,346 -0.31(-0.51%)
Dec 30, 2014 61.49 61.77 60.84 60.86 615,250 -0.96(-1.55%)
Dec 29, 2014 61.54 62.28 61.16 61.82 558,401 +0.14(+0.22%)
Dec 26, 2014 62.03 62.28 61.66 61.68 841,621 -0.28(-0.45%)
Dec 24, 2014 62.35 61.96 61.96 61.96 458,542 -0.46(-0.73%)
Dec 23, 2014 62.16 62.52 61.44 62.41 873,337 +0.66(+1.07%)
Dec 22, 2014 61.76 62.06 61.43 61.76 795,002 +0.07(+0.12%)
Dec 19, 2014 62.44 62.97 61.41 61.68 2,338,100 -0.60(-0.97%)
Dec 18, 2014 60.63 62.28 60.54 62.28 1,771,695 +2.43(+4.06%)
Dec 17, 2014 57.59 59.95 57.54 59.85 1,891,667 +2.19(+3.79%)
Dec 16, 2014 58.24 59.11 57.64 57.67 1,626,760 -0.87(-1.49%)
Dec 15, 2014 59.11 59.61 58.26 58.54 1,441,911 -0.27(-0.46%)
Dec 12, 2014 60.08 60.49 58.72 58.81 2,005,655 -1.97(-3.24%)
Dec 11, 2014 59.84 61.67 59.49 60.77 1,806,364 +1.15(+1.92%)
Dec 10, 2014 59.68 60.00 59.33 59.63 1,468,153 -0.18(-0.30%)
Dec 09, 2014 59.39 59.83 59.07 59.81 846,728 -0.20(-0.34%)
Dec 08, 2014 60.58 60.78 59.59 60.01 1,475,638 -0.87(-1.43%)
Dec 05, 2014 59.72 60.97 59.33 60.88 2,367,093 +1.35(+2.27%)
Dec 04, 2014 59.75 60.11 58.94 59.53 2,662,311 -0.35(-0.58%)
Dec 03, 2014 62.00 62.00 59.46 59.88 5,442,071 -2.32(-3.74%)
Dec 02, 2014 61.51 62.35 61.51 62.20 2,778,821 +0.57(+0.92%)
Dec 01, 2014 62.49 62.56 61.22 61.63 1,507,258 -1.22(-1.94%)
Nov 28, 2014 62.28 63.06 62.13 62.85 536,447 +0.69(+1.11%)
Nov 26, 2014 62.45 62.16 62.16 62.16 748,362 -0.13(-0.21%)
Nov 25, 2014 62.11 62.53 61.76 62.29 1,224,703 +0.17(+0.27%)
Nov 24, 2014 61.63 62.54 61.50 62.12 1,787,139 +0.98(+1.61%)
Nov 21, 2014 61.39 61.56 60.78 61.14 1,279,550 +0.44(+0.73%)
Nov 20, 2014 60.35 61.15 60.16 60.69 1,161,694 +0.18(+0.29%)
Nov 19, 2014 61.69 61.69 60.07 60.52 2,255,604 -1.20(-1.95%)
Nov 18, 2014 62.87 62.95 61.70 61.72 1,494,114 -1.15(-1.83%)
Nov 17, 2014 61.09 63.01 60.91 62.87 2,330,795 +1.84(+3.01%)
Nov 14, 2014 61.50 61.63 60.81 61.03 904,163 -0.46(-0.75%)
Nov 13, 2014 61.33 61.99 60.94 61.49 1,534,449 +0.56(+0.92%)
Nov 12, 2014 61.40 61.67 60.56 60.94 1,404,712 -0.69(-1.12%)
Nov 11, 2014 62.12 62.33 61.10 61.62 837,466 -0.36(-0.57%)
Nov 10, 2014 62.41 62.55 61.27 61.98 1,141,517 -0.43(-0.69%)
Nov 07, 2014 62.26 62.97 62.00 62.41 1,723,278 +0.11(+0.17%)
Nov 06, 2014 60.02 62.35 59.77 62.30 2,831,691 +2.34(+3.90%)
Nov 05, 2014 60.82 60.82 59.85 59.97 2,056,094 -0.11(-0.18%)
Nov 04, 2014 60.31 60.90 59.80 60.07 1,718,967 -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.