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 (%)
Apr 29, 2016 95.49 96.60 95.02 95.63 1,375,382 -0.04(-0.04%)
Apr 28, 2016 95.02 95.97 94.94 95.67 1,170,593 -0.14(-0.15%)
Apr 27, 2016 96.12 96.64 95.00 95.81 1,176,271 -0.19(-0.20%)
Apr 26, 2016 96.84 96.84 95.77 96.00 980,280 -0.44(-0.46%)
Apr 25, 2016 95.63 96.50 94.93 96.44 985,601 +0.81(+0.85%)
Apr 22, 2016 95.10 95.75 94.10 95.63 1,012,805 +0.11(+0.12%)
Apr 21, 2016 96.34 96.60 95.11 95.52 1,218,770 -1.26(-1.30%)
Apr 20, 2016 97.43 97.65 96.55 96.78 867,808 -0.97(-0.99%)
Apr 19, 2016 97.15 98.27 96.70 97.75 1,466,617 +1.07(+1.11%)
Apr 18, 2016 96.48 96.93 96.00 96.68 941,336 -0.20(-0.21%)
Apr 15, 2016 96.00 96.92 95.25 96.88 1,807,948 +1.15(+1.20%)
Apr 14, 2016 92.84 96.41 92.46 95.73 2,900,578 +2.81(+3.02%)
Apr 13, 2016 93.33 93.44 92.52 92.92 1,001,224 +0.05(+0.05%)
Apr 12, 2016 92.73 93.37 92.36 92.87 1,324,196 +0.02(+0.02%)
Apr 11, 2016 93.40 93.89 92.75 92.85 972,433 -0.27(-0.29%)
Apr 08, 2016 91.44 93.24 91.17 93.12 1,827,696 +0.82(+0.89%)
Apr 07, 2016 92.91 93.25 91.88 92.30 1,400,636 -1.69(-1.80%)
Apr 06, 2016 94.07 94.30 93.00 93.99 1,651,391 +0.01(+0.01%)
Apr 05, 2016 95.12 95.25 93.55 93.98 1,494,479 -2.03(-2.11%)
Apr 04, 2016 96.71 97.25 95.68 96.01 1,400,322 -0.94(-0.97%)
Apr 01, 2016 95.46 97.03 95.29 96.95 1,339,597 +0.77(+0.80%)
Mar 31, 2016 95.90 96.94 95.60 96.18 1,530,075 +0.11(+0.11%)
Mar 30, 2016 96.75 97.00 95.91 96.07 908,642 -0.04(-0.04%)
Mar 29, 2016 95.05 96.12 94.88 96.11 1,210,115 +0.71(+0.74%)
Mar 28, 2016 95.30 96.20 94.94 95.40 1,005,104 +0.09(+0.09%)
Mar 24, 2016 94.63 95.31 95.31 95.31 1,228,500 -0.21(-0.22%)
Mar 23, 2016 94.83 95.71 94.35 95.52 1,690,511 +0.69(+0.73%)
Mar 22, 2016 93.56 94.92 93.08 94.83 1,415,246 +1.31(+1.40%)
Mar 21, 2016 93.71 93.76 92.61 93.52 1,128,501 +0.06(+0.06%)
Mar 18, 2016 94.43 94.49 93.12 93.46 2,440,920 -0.97(-1.03%)
Mar 17, 2016 93.37 94.61 93.37 94.43 1,163,711 +1.24(+1.33%)
Mar 16, 2016 92.25 93.38 91.90 93.19 1,255,682 +0.39(+0.42%)
Mar 15, 2016 92.35 92.95 92.01 92.80 1,090,478 +0.30(+0.32%)
Mar 14, 2016 92.17 92.70 90.33 92.50 1,330,551 +0.04(+0.04%)
Mar 11, 2016 91.99 92.76 91.12 92.46 1,976,015 +0.65(+0.71%)
Mar 10, 2016 90.78 91.92 90.33 91.81 1,685,642 +1.43(+1.58%)
Mar 09, 2016 88.60 90.53 88.24 90.38 1,395,144 +1.98(+2.24%)
Mar 08, 2016 88.80 89.16 88.03 88.40 969,068 -0.93(-1.04%)
Mar 07, 2016 89.95 90.65 89.01 89.33 1,516,136 -0.89(-0.99%)
Mar 04, 2016 88.99 90.23 88.81 90.22 2,077,272 +1.68(+1.90%)
Mar 03, 2016 86.40 88.54 86.12 88.54 1,813,652 +1.91(+2.20%)
Mar 02, 2016 86.15 86.66 85.43 86.63 1,487,480 +0.09(+0.10%)
Mar 01, 2016 86.09 86.97 85.59 86.54 1,302,814 +1.27(+1.49%)
Feb 29, 2016 85.15 86.44 84.94 85.27 2,842,943 +0.08(+0.09%)
Feb 26, 2016 86.61 86.88 85.03 85.19 1,225,486 -1.44(-1.66%)
Feb 25, 2016 85.80 86.65 85.19 86.63 1,068,376 +0.49(+0.57%)
Feb 24, 2016 85.14 86.26 84.64 86.14 1,207,129 +0.54(+0.63%)
Feb 23, 2016 86.43 87.42 85.23 85.60 1,699,959 -1.23(-1.42%)
Feb 22, 2016 85.55 86.99 85.60 86.83 1,506,755 +1.28(+1.50%)
Feb 19, 2016 84.73 85.60 84.24 85.55 1,383,601 +0.82(+0.97%)
Feb 18, 2016 86.00 86.10 84.66 84.73 2,149,315 -1.51(-1.75%)
Feb 17, 2016 85.28 86.52 84.73 86.24 1,963,333 +1.58(+1.87%)
Feb 16, 2016 85.28 85.29 83.46 84.66 2,386,940 +0.52(+0.62%)
Feb 12, 2016 83.50 84.14 84.14 84.14 2,057,000 +0.51(+0.61%)
Feb 11, 2016 82.77 84.19 80.78 83.63 2,993,169 -0.55(-0.65%)
Feb 10, 2016 84.53 85.24 84.08 84.18 1,869,513 +0.31(+0.37%)
Feb 09, 2016 83.63 85.30 83.03 83.87 3,343,821 -0.03(-0.04%)
Feb 08, 2016 86.00 86.18 83.80 83.90 5,427,656 -3.05(-3.51%)
Feb 05, 2016 87.33 87.73 86.08 86.95 2,917,071 -0.68(-0.78%)
Feb 04, 2016 89.96 89.96 86.89 87.63 3,073,980 -2.34(-2.60%)
Feb 03, 2016 91.84 91.90 88.94 89.97 2,231,749 -1.58(-1.73%)
Feb 02, 2016 91.46 91.64 90.59 91.55 2,676,738 -0.36(-0.39%)
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.