Skip to main content

Molson Coors Brewing (NY: TAP )

67.15 -0.19 (-0.28%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 70.68 71.75 70.51 70.78 3,424,796 +0.07(+0.09%)
Feb 26, 2016 71.90 72.12 70.58 70.72 1,476,301 -1.20(-1.66%)
Feb 25, 2016 71.22 71.93 70.72 71.91 1,287,036 +0.41(+0.57%)
Feb 24, 2016 70.68 71.60 70.26 71.51 1,454,187 +0.45(+0.63%)
Feb 23, 2016 71.75 72.57 70.75 71.06 2,047,882 -1.02(-1.42%)
Feb 22, 2016 71.02 72.21 71.06 72.08 1,815,136 +1.06(+1.50%)
Feb 19, 2016 70.33 71.06 69.93 71.02 1,666,776 +0.68(+0.97%)
Feb 18, 2016 71.39 71.47 70.28 70.33 2,589,206 -1.25(-1.75%)
Feb 17, 2016 70.79 71.82 70.33 71.59 2,365,160 +1.31(+1.87%)
Feb 16, 2016 70.79 70.80 69.28 70.28 2,875,464 +0.43(+0.62%)
Feb 12, 2016 69.31 69.85 69.85 69.85 2,477,997 +0.42(+0.61%)
Feb 11, 2016 68.71 69.89 67.06 69.42 3,605,768 -0.46(-0.65%)
Feb 10, 2016 70.17 70.76 69.80 69.88 2,252,138 +0.26(+0.37%)
Feb 09, 2016 69.42 70.81 68.92 69.62 4,028,186 -0.02(-0.04%)
Feb 08, 2016 71.39 71.54 69.56 69.65 6,538,511 -2.53(-3.51%)
Feb 05, 2016 72.49 72.83 71.46 72.18 3,514,095 -0.56(-0.78%)
Feb 04, 2016 74.68 74.68 72.13 72.74 3,703,118 -1.94(-2.60%)
Feb 03, 2016 76.24 76.29 73.83 74.68 2,688,511 -1.31(-1.73%)
Feb 02, 2016 75.92 76.07 75.20 76.00 3,224,574 -0.30(-0.39%)
Feb 01, 2016 75.12 76.71 74.78 76.30 5,980,191 +1.19(+1.58%)
Jan 29, 2016 73.44 75.51 73.09 75.11 25,212,280 +1.69(+2.30%)
Jan 28, 2016 73.17 74.34 72.88 73.42 3,299,680 +0.58(+0.80%)
Jan 27, 2016 70.69 74.24 70.06 72.84 4,524,595 -0.01(-0.01%)
Jan 26, 2016 72.86 73.66 72.16 72.85 2,600,510 +0.13(+0.18%)
Jan 25, 2016 73.48 73.71 72.63 72.72 1,681,967 -1.08(-1.46%)
Jan 22, 2016 72.97 74.54 72.93 73.80 2,051,130 +1.93(+2.69%)
Jan 21, 2016 72.60 72.74 71.59 71.86 2,967,462 +0.25(+0.35%)
Jan 20, 2016 71.73 72.11 70.82 71.61 3,787,222 -0.77(-1.07%)
Jan 19, 2016 72.24 72.78 71.41 72.39 2,594,942 +0.97(+1.36%)
Jan 15, 2016 70.68 71.41 71.41 71.41 4,138,267 -0.59(-0.82%)
Jan 14, 2016 72.76 73.46 70.34 72.00 5,124,367 -0.71(-0.97%)
Jan 13, 2016 74.44 74.67 72.56 72.71 2,867,372 -1.65(-2.22%)
Jan 12, 2016 73.95 74.46 73.48 74.36 2,709,201 +0.92(+1.25%)
Jan 11, 2016 74.23 74.81 72.93 73.44 2,180,893 -0.62(-0.84%)
Jan 08, 2016 75.09 75.43 73.85 74.06 2,018,816 -0.94(-1.25%)
Jan 07, 2016 74.64 75.97 74.54 75.00 3,001,191 -0.37(-0.50%)
Jan 06, 2016 76.05 76.23 75.01 75.37 2,635,424 -1.53(-1.99%)
Jan 05, 2016 76.82 77.28 76.02 76.90 2,197,707 +0.29(+0.38%)
Jan 04, 2016 77.17 77.17 75.90 76.61 2,763,105 -1.35(-1.74%)
Dec 31, 2015 78.20 77.96 77.96 77.96 914,100 -0.51(-0.66%)
Dec 30, 2015 78.88 78.89 78.19 78.48 973,438 -0.29(-0.37%)
Dec 29, 2015 78.02 78.89 77.84 78.77 1,099,306 +1.20(+1.55%)
Dec 28, 2015 77.65 77.65 77.02 77.57 827,474 -0.45(-0.57%)
Dec 24, 2015 78.07 78.01 78.01 78.01 547,882 +0.02(+0.02%)
Dec 23, 2015 77.55 78.01 77.13 78.00 1,088,073 +0.68(+0.88%)
Dec 22, 2015 77.26 77.62 76.53 77.32 1,503,244 +0.34(+0.44%)
Dec 21, 2015 77.52 77.54 76.61 76.98 1,494,660 +0.15(+0.19%)
Dec 18, 2015 77.43 77.71 76.78 76.83 2,248,907 -0.97(-1.25%)
Dec 17, 2015 78.17 78.97 77.42 77.80 1,256,376 -0.37(-0.47%)
Dec 16, 2015 78.05 78.49 76.83 78.16 2,315,108 +0.37(+0.47%)
Dec 15, 2015 76.99 78.35 76.53 77.80 2,356,201 +1.50(+1.97%)
Dec 14, 2015 76.83 77.32 75.48 76.30 2,345,049 -0.64(-0.83%)
Dec 11, 2015 76.55 77.97 76.38 76.93 2,580,548 -0.59(-0.76%)
Dec 10, 2015 77.70 78.18 77.20 77.52 1,321,081 -0.27(-0.35%)
Dec 09, 2015 78.20 78.97 77.40 77.80 1,364,670 -0.72(-0.92%)
Dec 08, 2015 78.26 78.70 76.99 78.52 2,621,103 -0.13(-0.17%)
Dec 07, 2015 79.04 79.06 78.25 78.65 1,539,837 -0.32(-0.41%)
Dec 04, 2015 76.37 79.28 76.37 78.98 3,057,373 +2.64(+3.46%)
Dec 03, 2015 76.95 77.36 75.88 76.34 2,724,604 -0.66(-0.85%)
Dec 02, 2015 77.20 77.47 76.68 76.99 1,489,157 -0.35(-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.