Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 69.52 70.57 69.35 69.62 3,482,100 +0.07(+0.09%)
Feb 26, 2016 70.71 70.93 69.42 69.55 1,501,002 -1.18(-1.66%)
Feb 25, 2016 70.05 70.74 69.55 70.73 1,308,571 +0.40(+0.57%)
Feb 24, 2016 69.51 70.43 69.10 70.33 1,478,518 +0.44(+0.63%)
Feb 23, 2016 70.57 71.37 69.59 69.89 2,082,148 -1.00(-1.42%)
Feb 22, 2016 69.85 71.02 69.89 70.89 1,845,507 +1.05(+1.50%)
Feb 19, 2016 69.18 69.89 68.78 69.85 1,694,665 +0.67(+0.97%)
Feb 18, 2016 70.21 70.30 69.12 69.18 2,632,529 -1.23(-1.75%)
Feb 17, 2016 69.63 70.64 69.18 70.41 2,404,734 +1.29(+1.87%)
Feb 16, 2016 69.63 69.63 68.14 69.12 2,923,578 +0.42(+0.62%)
Feb 12, 2016 68.17 68.70 68.70 68.70 2,519,460 +0.42(+0.61%)
Feb 11, 2016 67.58 68.74 65.95 68.28 3,666,100 -0.45(-0.65%)
Feb 10, 2016 69.01 69.59 68.65 68.73 2,289,821 +0.25(+0.37%)
Feb 09, 2016 68.28 69.64 67.79 68.48 4,095,587 -0.02(-0.04%)
Feb 08, 2016 70.21 70.36 68.42 68.50 6,647,915 -2.49(-3.51%)
Feb 05, 2016 71.30 71.63 70.28 70.99 3,572,894 -0.56(-0.78%)
Feb 04, 2016 73.45 73.45 70.94 71.55 3,765,080 -1.91(-2.60%)
Feb 03, 2016 74.98 75.03 72.61 73.46 2,733,496 -1.29(-1.73%)
Feb 02, 2016 74.67 74.82 73.96 74.75 3,278,529 -0.29(-0.39%)
Feb 01, 2016 73.89 75.44 73.55 75.04 6,080,253 +1.17(+1.58%)
Jan 29, 2016 72.23 74.27 71.89 73.87 25,634,140 +1.66(+2.30%)
Jan 28, 2016 71.96 73.12 71.68 72.21 3,354,891 +0.57(+0.80%)
Jan 27, 2016 69.53 73.01 68.91 71.64 4,600,302 -0.01(-0.01%)
Jan 26, 2016 71.66 72.45 70.97 71.65 2,644,023 +0.13(+0.18%)
Jan 25, 2016 72.27 72.50 71.43 71.52 1,710,110 -1.06(-1.46%)
Jan 22, 2016 71.77 73.32 71.73 72.58 2,085,450 +1.90(+2.69%)
Jan 21, 2016 71.41 71.55 70.41 70.68 3,017,115 +0.24(+0.35%)
Jan 20, 2016 70.55 70.92 69.65 70.43 3,850,591 -0.76(-1.07%)
Jan 19, 2016 71.06 71.58 70.24 71.19 2,638,362 +0.96(+1.36%)
Jan 15, 2016 69.52 70.24 70.24 70.24 4,207,510 -0.58(-0.82%)
Jan 14, 2016 71.56 72.25 69.19 70.82 5,210,109 -0.69(-0.97%)
Jan 13, 2016 73.21 73.44 71.37 71.51 2,915,349 -1.62(-2.22%)
Jan 12, 2016 72.73 73.24 72.27 73.14 2,754,532 +0.91(+1.25%)
Jan 11, 2016 73.01 73.58 71.73 72.23 2,217,384 -0.61(-0.84%)
Jan 08, 2016 73.86 74.19 72.64 72.84 2,052,595 -0.92(-1.25%)
Jan 07, 2016 73.41 74.72 73.32 73.77 3,051,407 -0.37(-0.50%)
Jan 06, 2016 74.80 74.97 73.77 74.13 2,679,521 -1.50(-1.99%)
Jan 05, 2016 75.55 76.01 74.77 75.64 2,234,480 +0.29(+0.38%)
Jan 04, 2016 75.90 75.90 74.65 75.35 2,809,338 -1.33(-1.74%)
Dec 31, 2015 76.91 76.68 76.68 76.68 929,395 -0.51(-0.66%)
Dec 30, 2015 77.58 77.59 76.90 77.19 989,726 -0.29(-0.37%)
Dec 29, 2015 76.74 77.59 76.56 77.47 1,117,700 +1.18(+1.55%)
Dec 28, 2015 76.37 76.37 75.75 76.29 841,319 -0.44(-0.57%)
Dec 24, 2015 76.79 76.73 76.73 76.73 557,049 +0.02(+0.02%)
Dec 23, 2015 76.27 76.73 75.86 76.71 1,106,279 +0.67(+0.88%)
Dec 22, 2015 75.99 76.35 75.27 76.04 1,528,397 +0.33(+0.44%)
Dec 21, 2015 76.25 76.26 75.35 75.71 1,519,669 +0.15(+0.19%)
Dec 18, 2015 76.16 76.44 75.52 75.56 2,286,536 -0.96(-1.25%)
Dec 17, 2015 76.88 77.67 76.14 76.52 1,277,398 -0.36(-0.47%)
Dec 16, 2015 76.76 77.19 75.57 76.88 2,353,845 +0.36(+0.47%)
Dec 15, 2015 75.73 77.06 75.27 76.52 2,395,625 +1.48(+1.97%)
Dec 14, 2015 75.56 76.05 74.24 75.04 2,384,287 -0.63(-0.83%)
Dec 11, 2015 75.29 76.69 75.12 75.67 2,623,726 -0.58(-0.76%)
Dec 10, 2015 76.42 76.89 75.93 76.25 1,343,185 -0.27(-0.35%)
Dec 09, 2015 76.92 77.67 76.13 76.52 1,387,504 -0.71(-0.92%)
Dec 08, 2015 76.97 77.41 75.73 77.23 2,664,960 -0.13(-0.17%)
Dec 07, 2015 77.74 77.76 76.97 77.36 1,565,602 -0.32(-0.41%)
Dec 04, 2015 75.11 77.98 75.11 77.68 3,108,529 +2.60(+3.46%)
Dec 03, 2015 75.68 76.08 74.63 75.08 2,770,193 -0.65(-0.85%)
Dec 02, 2015 75.93 76.19 75.42 75.73 1,514,074 -0.34(-0.45%)
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.