Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 75.63 76.07 75.39 75.52 1,475,647 +0.10(+0.13%)
Aug 30, 2017 75.26 75.72 75.26 75.42 845,876 +0.20(+0.27%)
Aug 29, 2017 74.38 75.35 74.35 75.22 1,310,509 +0.26(+0.35%)
Aug 28, 2017 76.26 76.33 74.64 74.96 4,380,902 -1.26(-1.66%)
Aug 25, 2017 76.53 75.23 76.23 2,946,352 +1.00(+1.33%)
Aug 24, 2017 74.63 75.28 73.94 75.23 4,159,672 +0.35(+0.47%)
Aug 23, 2017 74.42 75.20 74.00 74.88 1,720,562 +0.31(+0.42%)
Aug 22, 2017 75.20 75.53 73.96 74.57 2,356,359 -0.59(-0.79%)
Aug 21, 2017 75.21 75.50 74.97 75.16 561,465 -0.01(-0.01%)
Aug 18, 2017 75.23 75.47 74.83 75.17 1,303,089 -0.18(-0.24%)
Aug 17, 2017 76.35 76.66 75.34 75.35 1,138,040 -1.16(-1.51%)
Aug 16, 2017 76.29 76.85 76.19 76.51 959,536 +0.23(+0.30%)
Aug 15, 2017 76.04 76.44 75.87 76.28 859,290 +0.17(+0.22%)
Aug 14, 2017 75.89 76.52 75.84 76.12 935,388 +0.39(+0.52%)
Aug 11, 2017 75.66 76.31 75.15 75.72 822,120 +0.17(+0.22%)
Aug 10, 2017 75.39 75.98 74.94 75.56 1,373,047 -0.25(-0.33%)
Aug 09, 2017 75.90 75.99 75.40 75.81 1,351,278 -0.13(-0.18%)
Aug 08, 2017 75.33 76.34 75.31 75.94 2,122,864 +0.68(+0.90%)
Aug 07, 2017 75.75 75.82 75.25 75.26 1,538,636 -0.55(-0.73%)
Aug 04, 2017 76.21 76.51 75.49 75.82 1,443,355 -0.30(-0.40%)
Aug 03, 2017 76.81 77.52 76.06 76.12 1,870,273 -0.80(-1.05%)
Aug 02, 2017 78.41 78.76 76.02 76.92 3,225,910 +2.21(+2.96%)
Aug 01, 2017 74.63 74.98 74.38 74.71 1,788,076 +0.18(+0.24%)
Jul 31, 2017 74.77 74.85 74.27 74.53 1,043,533 -0.11(-0.15%)
Jul 28, 2017 75.21 75.22 74.17 74.64 857,223 -0.39(-0.51%)
Jul 27, 2017 75.05 75.80 74.64 75.03 1,579,618 +0.44(+0.60%)
Jul 26, 2017 74.37 74.85 74.01 74.58 2,514,005 +0.39(+0.52%)
Jul 25, 2017 73.69 74.44 73.55 74.20 1,514,053 +0.52(+0.70%)
Jul 24, 2017 73.66 74.02 73.49 73.68 1,593,386 -0.02(-0.02%)
Jul 21, 2017 73.30 73.81 73.12 73.70 2,231,270 +0.37(+0.50%)
Jul 20, 2017 74.23 74.47 73.29 73.33 1,496,048 -0.83(-1.12%)
Jul 19, 2017 73.50 74.19 73.14 74.16 1,566,778 +0.76(+1.04%)
Jul 18, 2017 73.46 73.55 73.06 73.39 793,948 +0.09(+0.13%)
Jul 17, 2017 73.75 73.87 73.27 73.30 1,163,283 -0.32(-0.43%)
Jul 14, 2017 73.11 73.74 72.98 73.62 1,174,050 +0.75(+1.03%)
Jul 13, 2017 72.91 73.15 72.39 72.87 2,294,242 +0.20(+0.28%)
Jul 12, 2017 72.63 73.34 72.26 72.67 3,172,377 +0.70(+0.97%)
Jul 11, 2017 71.67 72.26 71.48 71.97 1,180,067 +0.26(+0.36%)
Jul 10, 2017 72.50 72.65 71.66 71.71 999,211 -0.44(-0.60%)
Jul 07, 2017 72.20 72.64 71.90 72.15 1,588,323 -0.06(-0.08%)
Jul 06, 2017 72.31 72.76 72.07 72.20 1,207,455 -0.20(-0.28%)
Jul 05, 2017 72.16 72.62 71.97 72.41 2,053,393 +0.03(+0.03%)
Jul 03, 2017 72.61 72.86 72.20 72.38 616,418 +0.06(+0.08%)
Jun 30, 2017 72.76 72.84 72.29 72.32 1,212,481 -0.10(-0.14%)
Jun 29, 2017 73.22 73.22 71.95 72.42 1,565,972 -0.80(-1.10%)
Jun 28, 2017 72.69 73.56 72.46 73.23 1,787,737 +0.87(+1.20%)
Jun 27, 2017 72.37 72.53 71.84 72.36 1,501,711 +0.03(+0.03%)
Jun 26, 2017 72.82 73.02 72.33 72.33 1,386,943 -0.13(-0.17%)
Jun 23, 2017 72.02 72.63 71.84 72.46 2,113,763 +0.46(+0.64%)
Jun 22, 2017 71.79 72.28 71.59 72.00 2,011,439 +0.15(+0.21%)
Jun 21, 2017 72.46 72.76 71.69 71.84 1,643,307 -0.75(-1.03%)
Jun 20, 2017 72.43 73.05 72.37 72.59 1,905,842 +0.07(+0.09%)
Jun 19, 2017 72.93 72.93 71.96 72.52 3,667,890 -0.23(-0.31%)
Jun 16, 2017 73.43 73.58 72.03 72.75 3,759,629 -0.66(-0.90%)
Jun 15, 2017 73.55 73.70 73.08 73.41 2,492,415 -0.40(-0.54%)
Jun 14, 2017 74.83 75.20 73.49 73.81 2,466,400 -0.72(-0.97%)
Jun 13, 2017 74.09 74.74 73.71 74.53 3,264,644 +0.60(+0.82%)
Jun 12, 2017 73.04 74.16 72.77 73.93 4,324,186 +0.72(+0.98%)
Jun 09, 2017 72.71 73.23 72.16 73.21 4,677,699 +0.20(+0.28%)
Jun 08, 2017 75.35 72.06 73.01 10,253,320 -2.19(-2.92%)
Jun 07, 2017 80.41 81.67 73.98 75.20 11,283,459 -5.23(-6.50%)
Jun 06, 2017 80.53 80.88 80.26 80.43 1,217,296 -0.19(-0.24%)
Jun 05, 2017 80.73 80.88 80.10 80.62 2,168,936 -0.51(-0.63%)
Jun 02, 2017 81.15 81.57 80.77 81.13 1,198,571 +0.23(+0.28%)
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.