Skip to main content

Molson Coors Brewing (NY: TAP )

67.01 -0.33 (-0.49%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 83.69 83.83 82.40 82.74 1,833,275 -0.85(-1.02%)
May 27, 2016 82.94 83.59 83.59 83.59 1,206,670 +0.70(+0.85%)
May 26, 2016 82.86 83.52 82.39 82.89 853,766 -0.06(-0.07%)
May 25, 2016 82.75 83.56 81.68 82.95 1,052,714 +0.22(+0.26%)
May 24, 2016 81.58 82.94 81.30 82.74 1,225,632 +1.63(+2.01%)
May 23, 2016 80.62 81.31 80.23 81.11 815,008 +0.42(+0.52%)
May 20, 2016 81.64 81.64 80.42 80.69 1,508,981 -0.64(-0.79%)
May 19, 2016 80.68 81.40 80.09 81.33 1,030,104 +0.65(+0.81%)
May 18, 2016 81.69 81.80 80.44 80.68 2,232,075 -1.26(-1.54%)
May 17, 2016 83.14 83.46 81.63 81.94 1,611,318 -1.33(-1.59%)
May 16, 2016 82.57 83.62 82.42 83.27 901,614 +0.88(+1.06%)
May 13, 2016 83.15 83.30 82.09 82.39 1,122,597 -0.81(-0.97%)
May 12, 2016 83.51 83.51 82.49 83.20 1,080,706 +0.20(+0.24%)
May 11, 2016 83.44 83.80 82.80 83.00 825,055 -0.38(-0.45%)
May 10, 2016 82.88 83.65 82.47 83.38 1,233,366 +0.68(+0.82%)
May 09, 2016 82.08 83.00 82.08 82.70 1,190,210 +0.69(+0.84%)
May 06, 2016 82.10 82.21 81.21 82.01 818,975 -0.14(-0.17%)
May 05, 2016 82.08 82.35 81.67 82.15 1,227,786 +0.25(+0.31%)
May 04, 2016 81.57 82.49 80.76 81.90 1,912,504 -0.12(-0.14%)
May 03, 2016 80.73 82.97 80.13 82.02 3,322,795 +1.28(+1.59%)
May 02, 2016 79.72 81.04 79.55 80.73 2,481,282 +0.95(+1.19%)
Apr 29, 2016 79.67 80.59 79.27 79.78 1,648,586 -0.03(-0.04%)
Apr 28, 2016 79.27 80.07 79.21 79.82 1,403,118 -0.12(-0.15%)
Apr 27, 2016 80.19 80.62 79.26 79.93 1,409,924 -0.16(-0.20%)
Apr 26, 2016 80.79 80.79 79.90 80.09 1,175,002 -0.37(-0.46%)
Apr 25, 2016 79.78 80.51 79.20 80.46 1,181,380 +0.68(+0.85%)
Apr 22, 2016 79.34 79.88 78.51 79.78 1,213,987 +0.09(+0.12%)
Apr 21, 2016 80.37 80.59 79.35 79.69 1,460,865 -1.05(-1.30%)
Apr 20, 2016 81.28 81.47 80.55 80.74 1,040,188 -0.81(-0.99%)
Apr 19, 2016 81.05 81.98 80.67 81.55 1,757,944 +0.89(+1.11%)
Apr 18, 2016 80.49 80.87 80.09 80.66 1,128,322 -0.17(-0.21%)
Apr 15, 2016 80.09 80.86 79.47 80.83 2,167,077 +0.96(+1.20%)
Apr 14, 2016 77.45 80.43 77.14 79.87 3,476,746 +2.34(+3.02%)
Apr 13, 2016 77.86 77.96 77.19 77.52 1,200,106 +0.04(+0.05%)
Apr 12, 2016 77.36 77.90 77.05 77.48 1,587,233 +0.02(+0.02%)
Apr 11, 2016 77.92 78.33 77.38 77.46 1,165,596 -0.23(-0.29%)
Apr 08, 2016 76.29 77.79 76.06 77.69 2,190,748 +0.68(+0.89%)
Apr 07, 2016 77.51 77.80 76.65 77.00 1,678,857 -1.41(-1.80%)
Apr 06, 2016 78.48 78.67 77.59 78.41 1,979,422 +0.01(+0.01%)
Apr 05, 2016 79.36 79.47 78.05 78.41 1,791,341 -1.69(-2.11%)
Apr 04, 2016 80.68 81.13 79.82 80.10 1,678,481 -0.78(-0.97%)
Apr 01, 2016 79.64 80.95 79.50 80.88 1,605,693 +0.64(+0.80%)
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%)
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.