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, 2016 80.01 80.88 79.75 80.24 1,834,008 +0.09(+0.11%)
Mar 30, 2016 80.72 80.93 80.02 80.15 1,089,134 -0.03(-0.04%)
Mar 29, 2016 79.30 80.19 79.16 80.18 1,450,491 +0.59(+0.74%)
Mar 28, 2016 79.51 80.26 79.21 79.59 1,204,757 +0.08(+0.09%)
Mar 24, 2016 78.95 79.52 79.52 79.52 1,472,528 -0.18(-0.22%)
Mar 23, 2016 79.11 79.85 78.71 79.69 2,026,312 +0.58(+0.73%)
Mar 22, 2016 78.06 79.19 77.65 79.11 1,696,369 +1.09(+1.40%)
Mar 21, 2016 78.18 78.22 77.26 78.02 1,352,665 +0.05(+0.06%)
Mar 18, 2016 78.78 78.83 77.69 77.97 2,925,782 -0.81(-1.03%)
Mar 17, 2016 77.90 78.93 77.90 78.78 1,394,869 +1.03(+1.33%)
Mar 16, 2016 76.96 77.91 76.67 77.75 1,505,109 +0.33(+0.42%)
Mar 15, 2016 77.05 77.55 76.76 77.42 1,307,089 +0.25(+0.32%)
Mar 14, 2016 76.90 77.34 75.36 77.17 1,594,850 +0.03(+0.04%)
Mar 11, 2016 76.75 77.39 76.02 77.14 2,368,529 +0.54(+0.71%)
Mar 10, 2016 75.74 76.69 75.36 76.60 2,020,476 +1.19(+1.58%)
Mar 09, 2016 73.92 75.53 73.62 75.40 1,672,274 +1.65(+2.24%)
Mar 08, 2016 74.08 74.38 73.44 73.75 1,161,563 -0.78(-1.04%)
Mar 07, 2016 75.04 75.63 74.26 74.53 1,817,300 -0.74(-0.99%)
Mar 04, 2016 74.24 75.28 74.09 75.27 2,489,899 +1.40(+1.90%)
Mar 03, 2016 72.08 73.87 71.85 73.87 2,173,914 +1.94(+2.69%)
Mar 02, 2016 71.53 71.96 70.94 71.93 1,791,430 +0.07(+0.10%)
Mar 01, 2016 71.48 72.21 71.07 71.86 1,569,029 +1.05(+1.49%)
Feb 29, 2016 70.70 71.77 70.53 70.80 3,423,867 +0.07(+0.09%)
Feb 26, 2016 71.92 72.14 70.60 70.74 1,475,900 -1.20(-1.66%)
Feb 25, 2016 71.24 71.95 70.74 71.93 1,286,686 +0.41(+0.57%)
Feb 24, 2016 70.69 71.62 70.28 71.52 1,453,792 +0.45(+0.63%)
Feb 23, 2016 71.77 72.59 70.77 71.08 2,047,327 -1.02(-1.42%)
Feb 22, 2016 71.03 72.23 71.08 72.10 1,814,643 +1.06(+1.50%)
Feb 19, 2016 70.35 71.08 69.95 71.03 1,666,324 +0.68(+0.97%)
Feb 18, 2016 71.41 71.49 70.30 70.35 2,588,504 -1.25(-1.75%)
Feb 17, 2016 70.81 71.84 70.35 71.61 2,364,518 +1.31(+1.87%)
Feb 16, 2016 70.81 70.82 69.30 70.30 2,874,685 +0.43(+0.62%)
Feb 12, 2016 69.33 69.86 69.86 69.86 2,477,325 +0.42(+0.61%)
Feb 11, 2016 68.73 69.91 67.07 69.44 3,604,790 -0.46(-0.65%)
Feb 10, 2016 70.19 70.78 69.81 69.90 2,251,527 +0.26(+0.37%)
Feb 09, 2016 69.44 70.83 68.94 69.64 4,027,094 -0.02(-0.04%)
Feb 08, 2016 71.41 71.56 69.58 69.66 6,536,738 -2.53(-3.51%)
Feb 05, 2016 72.51 72.84 71.47 72.20 3,513,142 -0.56(-0.78%)
Feb 04, 2016 74.70 74.70 72.15 72.76 3,702,114 -1.94(-2.60%)
Feb 03, 2016 76.26 76.31 73.85 74.70 2,687,782 -1.31(-1.73%)
Feb 02, 2016 75.94 76.09 75.22 76.02 3,223,700 -0.30(-0.39%)
Feb 01, 2016 75.14 76.73 74.80 76.32 5,978,569 +1.19(+1.58%)
Jan 29, 2016 73.46 75.54 73.11 75.13 25,205,444 +1.69(+2.29%)
Jan 28, 2016 73.19 74.36 72.90 73.44 3,298,785 +0.58(+0.80%)
Jan 27, 2016 70.71 74.26 70.08 72.86 4,523,368 -0.01(-0.01%)
Jan 26, 2016 72.88 73.68 72.18 72.87 2,599,805 +0.13(+0.18%)
Jan 25, 2016 73.50 73.73 72.65 72.74 1,681,511 -1.08(-1.46%)
Jan 22, 2016 72.99 74.56 72.95 73.82 2,050,573 +1.93(+2.69%)
Jan 21, 2016 72.62 72.76 71.61 71.88 2,966,658 +0.25(+0.35%)
Jan 20, 2016 71.75 72.13 70.84 71.63 3,786,195 -0.77(-1.07%)
Jan 19, 2016 72.26 72.80 71.43 72.40 2,594,239 +0.97(+1.36%)
Jan 15, 2016 70.70 71.43 71.43 71.43 4,137,145 -0.59(-0.82%)
Jan 14, 2016 72.78 73.48 70.36 72.02 5,122,977 -0.71(-0.97%)
Jan 13, 2016 74.46 74.69 72.58 72.73 2,866,594 -1.65(-2.22%)
Jan 12, 2016 73.97 74.48 73.50 74.38 2,708,467 +0.92(+1.25%)
Jan 11, 2016 74.25 74.83 72.95 73.46 2,180,301 -0.62(-0.84%)
Jan 08, 2016 75.11 75.45 73.87 74.08 2,018,268 -0.94(-1.25%)
Jan 07, 2016 74.66 75.99 74.56 75.02 3,000,377 -0.37(-0.50%)
Jan 06, 2016 76.07 76.25 75.03 75.39 2,634,709 -1.53(-1.99%)
Jan 05, 2016 76.84 77.30 76.04 76.92 2,197,111 +0.29(+0.38%)
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.