Skip to main content

Molson Coors Brewing (NY: TAP )

55.50 -0.58 (-1.03%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 85.38 85.47 84.17 84.61 1,507,448 -0.65(-0.77%)
Aug 30, 2016 85.52 85.52 84.62 85.27 1,707,849 -0.18(-0.21%)
Aug 29, 2016 83.88 85.52 83.88 85.45 2,001,645 +1.54(+1.83%)
Aug 26, 2016 83.57 84.74 83.45 83.91 1,732,506 +0.72(+0.86%)
Aug 25, 2016 82.90 83.51 82.65 83.20 1,594,483 +0.30(+0.36%)
Aug 24, 2016 82.49 83.29 82.49 82.90 1,491,612 +0.43(+0.52%)
Aug 23, 2016 82.25 82.72 81.92 82.47 1,479,746 +0.31(+0.38%)
Aug 22, 2016 81.78 82.42 81.33 82.16 1,887,714 +0.34(+0.41%)
Aug 19, 2016 81.28 81.98 81.09 81.82 2,116,548 +0.28(+0.34%)
Aug 18, 2016 81.78 81.96 81.07 81.54 1,822,336 -0.10(-0.12%)
Aug 17, 2016 81.56 81.99 80.91 81.64 1,907,926 +0.16(+0.20%)
Aug 16, 2016 81.34 81.89 80.97 81.47 1,337,545 -0.02(-0.03%)
Aug 15, 2016 82.25 82.50 81.48 81.50 1,983,096 -0.69(-0.84%)
Aug 12, 2016 81.82 82.52 81.43 82.19 960,409 +0.18(+0.22%)
Aug 11, 2016 82.31 82.43 81.89 82.01 1,355,320 -0.02(-0.02%)
Aug 10, 2016 82.21 82.31 81.54 82.03 1,201,791 +0.16(+0.20%)
Aug 09, 2016 81.72 82.37 81.28 81.86 1,629,617 +0.33(+0.40%)
Aug 08, 2016 81.81 81.81 80.92 81.53 1,171,242 -0.07(-0.08%)
Aug 05, 2016 82.28 82.89 81.37 81.60 1,693,340 -0.68(-0.83%)
Aug 04, 2016 82.37 83.00 81.96 82.28 1,603,725 +0.21(+0.25%)
Aug 03, 2016 82.72 82.88 81.57 82.08 1,727,760 -0.94(-1.13%)
Aug 02, 2016 83.15 84.11 82.03 83.01 3,248,921 -0.05(-0.06%)
Aug 01, 2016 84.14 84.14 82.69 83.06 3,184,786 -1.08(-1.28%)
Jul 29, 2016 81.79 85.53 81.74 84.14 13,111,012 +3.63(+4.51%)
Jul 28, 2016 76.86 81.31 76.86 80.51 10,760,063 +3.81(+4.96%)
Jul 27, 2016 80.39 80.41 73.63 76.70 20,455,330 -4.10(-5.08%)
Jul 26, 2016 82.78 82.89 80.74 80.81 4,090,173 -2.52(-3.02%)
Jul 25, 2016 83.90 83.94 83.06 83.33 1,698,186 -0.41(-0.49%)
Jul 22, 2016 82.72 84.21 82.68 83.74 2,000,040 +1.27(+1.54%)
Jul 21, 2016 82.67 83.00 82.03 82.47 1,987,896 -0.55(-0.66%)
Jul 20, 2016 81.00 83.43 79.99 83.02 5,779,191 +2.28(+2.83%)
Jul 19, 2016 81.37 81.56 80.68 80.74 2,263,942 -0.89(-1.09%)
Jul 18, 2016 81.22 81.71 80.31 81.63 2,220,556 +0.48(+0.59%)
Jul 15, 2016 81.51 81.87 80.28 81.15 3,700,565 -0.19(-0.23%)
Jul 14, 2016 83.47 83.78 81.21 81.34 3,465,248 -2.01(-2.41%)
Jul 13, 2016 84.02 84.13 83.31 83.35 1,804,239 -0.16(-0.20%)
Jul 12, 2016 83.70 84.07 83.14 83.52 1,720,648 -0.18(-0.22%)
Jul 11, 2016 84.39 84.46 83.58 83.70 1,440,799 -0.77(-0.92%)
Jul 08, 2016 83.37 84.55 82.24 84.47 1,901,560 +2.23(+2.71%)
Jul 07, 2016 83.26 83.61 82.05 82.24 1,400,152 -1.17(-1.40%)
Jul 06, 2016 82.20 83.62 81.62 83.41 1,719,444 +0.68(+0.83%)
Jul 05, 2016 83.16 83.26 82.59 82.73 1,211,116 -0.25(-0.30%)
Jul 01, 2016 83.79 82.97 82.97 82.97 1,294,995 -0.32(-0.39%)
Jun 30, 2016 81.70 84.27 81.64 83.29 3,567,515 +2.22(+2.73%)
Jun 29, 2016 80.37 81.57 79.73 81.08 3,355,956 +1.48(+1.86%)
Jun 28, 2016 80.18 81.19 78.82 79.60 2,882,414 +0.38(+0.48%)
Jun 27, 2016 80.28 80.77 78.72 79.22 2,665,852 -1.56(-1.94%)
Jun 24, 2016 81.16 81.97 80.14 80.78 4,409,590 -3.19(-3.80%)
Jun 23, 2016 84.30 84.60 83.73 83.97 939,550 +0.36(+0.43%)
Jun 22, 2016 84.33 84.59 83.52 83.61 927,729 -0.46(-0.55%)
Jun 21, 2016 83.31 84.21 83.27 84.07 1,125,375 +0.84(+1.01%)
Jun 20, 2016 83.77 84.12 83.23 83.23 1,297,774 +0.61(+0.74%)
Jun 17, 2016 83.25 83.33 82.25 82.62 1,790,746 -0.44(-0.53%)
Jun 16, 2016 82.22 83.11 81.89 83.06 1,210,097 +0.54(+0.66%)
Jun 15, 2016 83.10 83.38 82.37 82.51 1,683,229 -0.30(-0.37%)
Jun 14, 2016 83.43 83.62 81.70 82.82 2,385,558 -0.85(-1.01%)
Jun 13, 2016 85.02 85.76 83.60 83.66 2,563,255 -1.74(-2.03%)
Jun 10, 2016 84.75 85.78 84.55 85.40 2,681,044 +0.26(+0.30%)
Jun 09, 2016 84.71 85.36 84.41 85.15 1,746,727 -0.18(-0.21%)
Jun 08, 2016 83.76 85.45 83.76 85.33 1,883,163 +1.56(+1.86%)
Jun 07, 2016 84.86 84.89 83.53 83.77 1,913,293 -1.03(-1.21%)
Jun 06, 2016 84.64 84.89 84.12 84.80 766,951 +0.40(+0.48%)
Jun 03, 2016 83.53 84.50 83.53 84.40 1,007,895 +0.44(+0.52%)
Jun 02, 2016 83.86 83.99 83.14 83.96 1,095,721 +0.15(+0.18%)
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.