Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 60.78 61.30 60.22 60.82 2,109,237 -0.23(-0.37%)
Mar 30, 2015 60.07 61.27 59.69 61.05 1,451,039 +1.20(+2.01%)
Mar 27, 2015 58.86 60.09 58.76 59.85 2,771,135 +0.87(+1.48%)
Mar 26, 2015 58.85 59.14 58.40 58.98 1,473,844 +0.16(+0.26%)
Mar 25, 2015 59.78 59.78 58.72 58.82 3,255,376 -0.85(-1.42%)
Mar 24, 2015 60.30 60.44 59.64 59.67 1,547,310 -0.57(-0.95%)
Mar 23, 2015 61.15 61.16 60.22 60.24 1,461,845 -0.68(-1.11%)
Mar 20, 2015 60.00 61.29 59.78 60.92 1,688,954 +1.16(+1.94%)
Mar 19, 2015 60.48 60.57 59.45 59.76 1,418,344 -0.81(-1.34%)
Mar 18, 2015 60.27 61.13 59.06 60.57 2,284,192 +0.27(+0.45%)
Mar 17, 2015 61.15 61.31 60.14 60.30 1,743,232 -1.25(-2.03%)
Mar 16, 2015 61.48 61.99 61.26 61.55 1,922,773 +0.23(+0.37%)
Mar 13, 2015 61.79 61.84 60.86 61.32 2,650,687 -0.50(-0.81%)
Mar 12, 2015 60.23 61.85 60.12 61.82 1,552,801 +1.63(+2.70%)
Mar 11, 2015 60.05 60.32 59.82 60.19 1,722,330 +0.21(+0.35%)
Mar 10, 2015 60.45 60.71 59.94 59.98 1,264,344 -1.14(-1.86%)
Mar 09, 2015 60.71 61.32 60.58 61.12 1,200,919 +0.47(+0.78%)
Mar 06, 2015 60.45 60.88 59.95 60.64 1,717,345 -0.17(-0.28%)
Mar 05, 2015 60.75 61.30 60.61 60.81 1,657,656 +0.11(+0.19%)
Mar 04, 2015 60.68 61.25 61.05 60.70 1,714,144 -0.35(-0.58%)
Mar 03, 2015 61.93 62.00 60.99 61.05 1,586,522 -0.96(-1.55%)
Mar 02, 2015 62.00 62.25 61.77 62.01 933,190 +0.02(+0.03%)
Feb 27, 2015 62.99 63.31 61.86 62.00 2,441,568 -1.10(-1.75%)
Feb 26, 2015 61.72 63.22 61.71 63.10 1,538,048 +1.27(+2.06%)
Feb 25, 2015 62.04 62.27 61.63 61.83 1,051,350 -0.39(-0.63%)
Feb 24, 2015 62.45 62.63 61.92 62.22 1,225,119 -0.19(-0.30%)
Feb 23, 2015 62.38 62.67 62.18 62.41 865,171 +0.14(+0.22%)
Feb 20, 2015 60.98 62.45 60.63 62.27 1,715,218 +0.93(+1.52%)
Feb 19, 2015 61.81 62.12 61.28 61.33 1,749,877 -0.63(-1.02%)
Feb 18, 2015 61.47 62.12 60.94 61.97 1,606,242 +0.29(+0.47%)
Feb 17, 2015 59.29 61.80 59.16 61.67 2,817,279 +2.50(+4.23%)
Feb 13, 2015 59.80 59.17 59.17 59.17 2,208,535 -0.78(-1.30%)
Feb 12, 2015 59.32 59.98 59.13 59.95 1,777,781 +0.63(+1.07%)
Feb 11, 2015 59.25 60.01 59.03 59.32 3,105,775 -0.17(-0.29%)
Feb 10, 2015 62.69 63.67 58.38 59.49 9,021,498 -2.54(-4.10%)
Feb 09, 2015 62.54 62.54 61.76 62.03 2,459,165 -0.67(-1.06%)
Feb 06, 2015 63.54 63.66 62.62 62.70 1,138,923 -0.85(-1.34%)
Feb 05, 2015 63.27 63.59 62.79 63.55 1,857,829 +0.44(+0.70%)
Feb 04, 2015 62.96 63.88 62.92 63.11 1,168,958 -0.14(-0.22%)
Feb 03, 2015 62.36 63.28 62.12 63.25 1,911,526 +1.31(+2.11%)
Feb 02, 2015 62.07 62.18 61.05 61.94 1,429,676 +0.24(+0.40%)
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%)
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.