Molson Coors Brewing (NY: TAP )

45.80 USD -0.58 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 74.19 74.40 73.26 73.38 1,377,664 -1.16(-1.56%)
May 28, 2015 73.96 74.77 73.84 74.54 1,755,947 +1.57(+2.15%)
May 27, 2015 73.29 73.57 72.94 72.97 1,534,410 -0.68(-0.92%)
May 26, 2015 74.08 74.32 73.53 73.65 1,275,126 -0.59(-0.79%)
May 22, 2015 74.89 74.24 74.24 74.24 1,299,900 -0.83(-1.11%)
May 21, 2015 75.36 75.72 74.93 75.07 1,159,106 -0.48(-0.64%)
May 20, 2015 75.83 76.19 75.50 75.55 1,463,865 -0.14(-0.18%)
May 19, 2015 75.88 76.30 75.43 75.69 1,928,589 +0.08(+0.11%)
May 18, 2015 74.83 75.77 74.62 75.61 1,213,912 +0.61(+0.81%)
May 15, 2015 75.06 75.19 74.77 75.00 1,175,120 -0.05(-0.07%)
May 14, 2015 75.19 75.56 74.74 75.05 1,872,018 +0.43(+0.58%)
May 13, 2015 73.97 74.92 73.77 74.62 2,083,717 +0.64(+0.87%)
May 12, 2015 74.50 74.50 73.51 73.98 1,215,957 -0.95(-1.27%)
May 11, 2015 74.35 75.49 74.16 74.93 2,533,798 +0.38(+0.51%)
May 08, 2015 74.61 75.00 73.46 74.55 1,987,506 +0.53(+0.72%)
May 07, 2015 73.17 75.08 71.50 74.02 4,366,324 +0.50(+0.68%)
May 06, 2015 73.50 74.00 72.91 73.52 1,716,570 +0.60(+0.82%)
May 05, 2015 73.50 73.68 72.73 72.92 1,753,879 -0.73(-0.99%)
May 04, 2015 74.10 74.25 73.47 73.65 907,069 -0.39(-0.53%)
May 01, 2015 73.59 74.14 73.17 74.04 1,053,988 +0.53(+0.72%)
Apr 30, 2015 74.05 74.48 73.33 73.51 991,030 -0.56(-0.76%)
Apr 29, 2015 74.16 74.69 73.64 74.07 1,288,593 -0.63(-0.84%)
Apr 28, 2015 74.24 75.28 73.95 74.70 1,223,761 +0.10(+0.13%)
Apr 27, 2015 75.41 75.42 74.56 74.60 1,187,997 -0.53(-0.71%)
Apr 24, 2015 75.48 75.51 74.54 75.13 966,834 +0.01(+0.01%)
Apr 23, 2015 75.44 75.69 75.03 75.12 872,232 -0.41(-0.54%)
Apr 22, 2015 75.93 76.21 75.17 75.53 1,069,133 -0.40(-0.53%)
Apr 21, 2015 76.00 76.57 75.71 75.93 1,117,350 -0.05(-0.07%)
Apr 20, 2015 77.27 77.59 75.76 75.98 1,968,849 -0.99(-1.29%)
Apr 17, 2015 76.43 77.26 76.38 76.97 1,820,773 +0.06(+0.08%)
Apr 16, 2015 76.74 77.28 76.70 76.91 1,584,669 +0.03(+0.04%)
Apr 15, 2015 77.27 77.48 76.73 76.88 1,004,513 -0.08(-0.10%)
Apr 14, 2015 76.69 77.06 76.35 76.96 1,692,392 +0.33(+0.43%)
Apr 13, 2015 77.99 78.03 76.63 76.63 1,967,950 -1.27(-1.63%)
Apr 10, 2015 78.01 78.22 77.37 77.90 2,123,057 -0.02(-0.03%)
Apr 09, 2015 78.66 79.18 77.61 77.92 2,607,056 -0.75(-0.95%)
Apr 08, 2015 78.16 78.81 77.30 78.67 2,750,628 +0.43(+0.55%)
Apr 07, 2015 76.15 78.36 76.15 78.24 2,918,463 +2.08(+2.73%)
Apr 06, 2015 74.94 76.70 74.88 76.16 1,808,614 +0.76(+1.01%)
Apr 02, 2015 74.58 75.40 75.40 75.40 1,199,600 +0.89(+1.19%)
Apr 01, 2015 74.02 74.55 73.44 74.51 1,562,756 +0.06(+0.08%)
Mar 31, 2015 74.40 75.03 73.71 74.45 1,723,140 -0.28(-0.37%)
Mar 30, 2015 73.53 75.00 73.06 74.73 1,185,425 +1.47(+2.01%)
Mar 27, 2015 72.05 73.56 71.93 73.26 2,263,877 +1.07(+1.48%)
Mar 26, 2015 72.04 72.39 71.49 72.19 1,204,056 +0.19(+0.26%)
Mar 25, 2015 73.17 73.17 71.88 72.00 2,659,477 -1.04(-1.42%)
Mar 24, 2015 73.81 73.98 73.00 73.04 1,264,074 -0.70(-0.95%)
Mar 23, 2015 74.85 74.87 73.71 73.74 1,194,253 -0.83(-1.11%)
Mar 20, 2015 73.45 75.03 73.18 74.57 1,379,790 +1.42(+1.94%)
Mar 19, 2015 74.03 74.14 72.77 73.15 1,158,715 -0.99(-1.34%)
Mar 18, 2015 73.77 74.83 72.29 74.14 1,866,069 +0.33(+0.45%)
Mar 17, 2015 74.85 75.05 73.62 73.81 1,424,132 -1.53(-2.03%)
Mar 16, 2015 75.26 75.88 74.99 75.34 1,570,808 +0.28(+0.37%)
Mar 13, 2015 75.63 75.70 74.50 75.06 2,165,477 -0.61(-0.81%)
Mar 12, 2015 73.73 75.71 73.59 75.67 1,268,560 +1.99(+2.70%)
Mar 11, 2015 73.51 73.83 73.22 73.68 1,407,056 +0.26(+0.35%)
Mar 10, 2015 74.00 74.31 73.37 73.42 1,032,905 -1.39(-1.86%)
Mar 09, 2015 74.31 75.06 74.16 74.81 981,090 +0.58(+0.78%)
Mar 06, 2015 74.00 74.52 73.38 74.23 1,402,984 -0.21(-0.28%)
Mar 05, 2015 74.36 75.04 74.19 74.44 1,354,221 +0.14(+0.19%)
Mar 04, 2015 74.28 74.97 74.73 74.30 1,400,369 -0.43(-0.58%)
Mar 03, 2015 75.81 75.89 74.65 74.73 1,296,108 -1.18(-1.55%)
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.