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 (%)
Dec 30, 2016 80.80 80.80 80.80 0 -0.59(-0.72%)
Dec 29, 2016 80.79 81.46 80.72 81.39 752,221 +0.88(+1.09%)
Dec 28, 2016 80.84 81.03 80.27 80.51 685,479 -0.44(-0.54%)
Dec 27, 2016 81.11 81.41 80.82 80.95 723,672 -0.21(-0.26%)
Dec 23, 2016 81.16 81.16 81.16 0 +0.75(+0.93%)
Dec 22, 2016 80.49 80.85 79.79 80.41 824,045 -0.39(-0.48%)
Dec 21, 2016 80.01 80.98 79.90 80.80 1,351,462 +1.08(+1.35%)
Dec 20, 2016 80.83 81.04 79.28 79.72 1,842,171 -1.31(-1.62%)
Dec 19, 2016 81.53 81.81 80.55 81.04 1,378,175 -0.22(-0.27%)
Dec 16, 2016 81.17 81.78 80.55 81.25 2,479,476 +0.31(+0.38%)
Dec 15, 2016 81.19 81.91 80.86 80.94 2,236,584 -1.10(-1.34%)
Dec 14, 2016 83.00 83.25 81.55 82.04 1,985,194 -0.86(-1.03%)
Dec 13, 2016 83.15 83.39 82.65 82.90 2,003,236 +0.36(+0.43%)
Dec 12, 2016 81.98 82.88 81.96 82.54 2,116,655 +0.30(+0.36%)
Dec 09, 2016 81.73 82.28 81.55 82.24 1,367,742 +0.77(+0.95%)
Dec 08, 2016 80.46 81.72 79.97 81.47 1,929,288 +0.81(+1.01%)
Dec 07, 2016 79.42 80.87 79.12 80.65 2,565,917 +1.37(+1.73%)
Dec 06, 2016 79.32 79.47 78.76 79.28 1,788,589 -0.04(-0.05%)
Dec 05, 2016 79.41 80.31 79.08 79.33 2,086,729 -0.08(-0.10%)
Dec 02, 2016 78.85 79.59 78.67 79.41 2,162,919 +0.81(+1.02%)
Dec 01, 2016 81.15 81.58 78.14 78.60 3,871,272 -2.80(-3.44%)
Nov 30, 2016 82.74 83.25 81.40 81.40 2,191,012 -1.68(-2.02%)
Nov 29, 2016 82.75 83.46 82.64 83.08 1,485,024 +0.18(+0.22%)
Nov 28, 2016 82.49 83.21 82.03 82.90 1,837,942 +0.42(+0.50%)
Nov 25, 2016 81.73 83.33 81.38 82.48 866,942 +0.70(+0.86%)
Nov 23, 2016 81.78 81.78 81.78 0 -0.90(-1.09%)
Nov 22, 2016 81.74 82.98 81.42 82.68 2,275,758 +1.18(+1.45%)
Nov 21, 2016 80.07 81.84 80.27 81.50 1,703,745 +1.42(+1.78%)
Nov 18, 2016 80.45 80.89 79.84 80.07 1,790,345 -0.92(-1.13%)
Nov 17, 2016 80.50 81.04 80.42 80.99 1,327,801 +0.36(+0.44%)
Nov 16, 2016 80.60 80.98 79.72 80.64 1,474,168 -0.17(-0.21%)
Nov 15, 2016 80.31 81.17 80.27 80.81 2,156,238 +0.74(+0.93%)
Nov 14, 2016 81.70 81.71 79.46 80.07 3,480,980 -1.84(-2.25%)
Nov 11, 2016 82.23 82.56 81.22 81.91 2,025,359 -0.50(-0.61%)
Nov 10, 2016 84.46 84.88 81.22 82.41 5,520,960 -2.84(-3.33%)
Nov 09, 2016 85.27 86.52 84.93 85.25 2,813,733 -2.31(-2.64%)
Nov 08, 2016 86.43 87.94 86.41 87.56 2,199,672 +0.73(+0.84%)
Nov 07, 2016 85.95 86.93 85.89 86.83 2,164,373 +1.81(+2.13%)
Nov 04, 2016 85.47 86.00 84.86 85.02 1,751,590 -0.17(-0.20%)
Nov 03, 2016 85.99 86.19 84.27 85.19 2,320,233 -0.52(-0.61%)
Nov 02, 2016 86.73 86.99 85.63 85.71 2,977,172 -1.37(-1.58%)
Nov 01, 2016 84.93 90.44 84.19 87.09 8,316,705 +1.24(+1.44%)
Oct 31, 2016 86.41 87.01 85.60 85.85 2,704,348 -0.56(-0.65%)
Oct 28, 2016 86.02 87.19 85.44 86.41 2,349,646 -0.31(-0.35%)
Oct 27, 2016 88.17 88.34 86.64 86.72 2,299,261 -1.03(-1.18%)
Oct 26, 2016 89.31 89.31 87.73 87.75 1,741,292 -1.65(-1.84%)
Oct 25, 2016 89.53 89.88 89.13 89.39 2,475,639 -0.17(-0.18%)
Oct 24, 2016 89.96 90.14 89.24 89.56 1,477,116 -0.27(-0.30%)
Oct 21, 2016 89.64 89.89 88.99 89.83 2,131,954 +0.08(+0.09%)
Oct 20, 2016 90.70 91.02 89.45 89.75 2,327,322 -0.46(-0.51%)
Oct 19, 2016 90.97 91.37 90.17 90.21 2,030,477 -0.84(-0.93%)
Oct 18, 2016 91.88 91.88 90.99 91.06 1,391,266 -0.23(-0.25%)
Oct 17, 2016 92.21 92.60 91.22 91.29 1,371,901 -0.71(-0.77%)
Oct 14, 2016 92.02 92.78 91.81 92.00 2,040,454 +0.50(+0.54%)
Oct 13, 2016 91.35 91.87 90.80 91.50 1,832,715 +0.33(+0.36%)
Oct 12, 2016 90.83 91.37 90.56 91.17 1,530,814 +0.34(+0.37%)
Oct 11, 2016 91.02 91.13 89.83 90.83 2,514,151 +0.01(+0.01%)
Oct 10, 2016 89.82 91.51 89.82 90.83 2,178,182 +1.80(+2.03%)
Oct 07, 2016 89.31 89.57 88.03 89.02 1,460,305 -0.07(-0.07%)
Oct 06, 2016 88.73 89.42 88.57 89.09 1,299,060 -0.04(-0.05%)
Oct 05, 2016 89.29 89.62 88.90 89.13 1,863,491 -0.03(-0.04%)
Oct 04, 2016 90.11 90.69 89.00 89.16 2,031,692 -0.71(-0.79%)
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.