Skip to main content

Molson Coors Brewing (NY: TAP )

67.28 -0.06 (-0.09%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 83.07 85.68 83.00 84.69 3,508,805 +2.25(+2.73%)
Jun 29, 2016 81.71 82.94 81.06 82.44 3,300,727 +1.51(+1.86%)
Jun 28, 2016 81.52 82.55 80.14 80.93 2,834,979 +0.39(+0.48%)
Jun 27, 2016 81.62 82.12 80.03 80.54 2,621,980 -1.59(-1.94%)
Jun 24, 2016 82.52 83.34 81.48 82.13 4,337,021 -3.24(-3.80%)
Jun 23, 2016 85.71 86.01 85.13 85.37 924,088 +0.37(+0.43%)
Jun 22, 2016 85.74 86.00 84.92 85.01 912,461 -0.47(-0.55%)
Jun 21, 2016 84.70 85.62 84.66 85.47 1,106,855 +0.85(+1.01%)
Jun 20, 2016 85.17 85.53 84.62 84.62 1,276,417 +0.62(+0.74%)
Jun 17, 2016 84.65 84.72 83.62 84.00 1,761,276 -0.44(-0.53%)
Jun 16, 2016 83.59 84.50 83.26 84.44 1,190,182 +0.55(+0.66%)
Jun 15, 2016 84.50 84.78 83.75 83.89 1,655,528 -0.31(-0.37%)
Jun 14, 2016 84.83 85.01 83.07 84.20 2,346,299 -0.86(-1.01%)
Jun 13, 2016 86.44 87.19 85.00 85.06 2,521,072 -1.77(-2.03%)
Jun 10, 2016 86.17 87.22 85.97 86.83 2,636,922 +0.26(+0.30%)
Jun 09, 2016 86.13 86.79 85.82 86.57 1,717,981 -0.18(-0.21%)
Jun 08, 2016 85.16 86.88 85.16 86.76 1,852,172 +1.58(+1.86%)
Jun 07, 2016 86.28 86.31 84.93 85.17 1,881,806 -1.05(-1.21%)
Jun 06, 2016 86.06 86.31 85.53 86.22 754,329 +0.41(+0.48%)
Jun 03, 2016 84.93 85.92 84.93 85.81 991,308 +0.44(+0.52%)
Jun 02, 2016 85.27 85.39 84.53 85.37 1,077,689 +0.15(+0.18%)
Jun 01, 2016 82.72 85.22 82.75 85.22 2,890,948 +2.49(+3.01%)
May 31, 2016 83.66 83.81 82.38 82.72 1,833,772 -0.85(-1.02%)
May 27, 2016 82.92 83.57 83.57 83.57 1,206,997 +0.70(+0.85%)
May 26, 2016 82.84 83.50 82.37 82.87 853,998 -0.06(-0.07%)
May 25, 2016 82.73 83.54 81.66 82.93 1,053,000 +0.22(+0.26%)
May 24, 2016 81.56 82.91 81.28 82.71 1,225,965 +1.63(+2.01%)
May 23, 2016 80.60 81.29 80.21 81.09 815,229 +0.42(+0.52%)
May 20, 2016 81.62 81.62 80.40 80.67 1,509,390 -0.64(-0.79%)
May 19, 2016 80.66 81.38 80.07 81.31 1,030,383 +0.65(+0.81%)
May 18, 2016 81.67 81.78 80.42 80.66 2,232,680 -1.26(-1.54%)
May 17, 2016 83.12 83.44 81.61 81.92 1,611,755 -1.33(-1.59%)
May 16, 2016 82.55 83.60 82.40 83.25 901,858 +0.88(+1.06%)
May 13, 2016 83.13 83.28 82.07 82.37 1,122,902 -0.81(-0.97%)
May 12, 2016 83.49 83.49 82.47 83.18 1,080,999 +0.20(+0.24%)
May 11, 2016 83.42 83.78 82.78 82.98 825,279 -0.38(-0.45%)
May 10, 2016 82.85 83.63 82.45 83.36 1,233,700 +0.68(+0.82%)
May 09, 2016 82.05 82.98 82.05 82.68 1,190,533 +0.69(+0.84%)
May 06, 2016 82.08 82.18 81.19 81.99 819,197 -0.14(-0.17%)
May 05, 2016 82.06 82.33 81.65 82.13 1,228,119 +0.25(+0.31%)
May 04, 2016 81.55 82.47 80.74 81.88 1,913,023 -0.12(-0.14%)
May 03, 2016 80.71 82.95 80.11 82.00 3,323,697 +1.28(+1.59%)
May 02, 2016 79.70 81.02 79.53 80.71 2,481,955 +0.95(+1.19%)
Apr 29, 2016 79.64 80.57 79.25 79.76 1,649,034 -0.03(-0.04%)
Apr 28, 2016 79.25 80.04 79.19 79.79 1,403,499 -0.12(-0.15%)
Apr 27, 2016 80.17 80.60 79.23 79.91 1,410,307 -0.16(-0.20%)
Apr 26, 2016 80.77 80.77 79.88 80.07 1,175,320 -0.37(-0.46%)
Apr 25, 2016 79.76 80.49 79.18 80.44 1,181,700 +0.68(+0.85%)
Apr 22, 2016 79.32 79.86 78.48 79.76 1,214,317 +0.09(+0.12%)
Apr 21, 2016 80.35 80.57 79.33 79.67 1,461,261 -1.05(-1.30%)
Apr 20, 2016 81.26 81.45 80.53 80.72 1,040,470 -0.81(-0.99%)
Apr 19, 2016 81.03 81.96 80.65 81.53 1,758,421 +0.89(+1.11%)
Apr 18, 2016 80.47 80.84 80.07 80.64 1,128,628 -0.17(-0.21%)
Apr 15, 2016 80.07 80.84 79.44 80.80 2,167,665 +0.96(+1.20%)
Apr 14, 2016 77.43 80.41 77.12 79.84 3,477,689 +2.34(+3.02%)
Apr 13, 2016 77.84 77.93 77.17 77.50 1,200,431 +0.04(+0.05%)
Apr 12, 2016 77.34 77.88 77.03 77.46 1,587,663 +0.02(+0.02%)
Apr 11, 2016 77.90 78.31 77.36 77.44 1,165,912 -0.23(-0.29%)
Apr 08, 2016 76.27 77.77 76.04 77.67 2,191,342 +0.68(+0.89%)
Apr 07, 2016 77.49 77.78 76.63 76.98 1,679,312 -1.41(-1.80%)
Apr 06, 2016 78.46 78.65 77.57 78.39 1,979,958 +0.01(+0.01%)
Apr 05, 2016 79.34 79.44 78.03 78.38 1,791,827 -1.69(-2.11%)
Apr 04, 2016 80.66 81.11 79.80 80.08 1,678,936 -0.78(-0.97%)
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.