Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 67.78 69.25 67.68 69.17 2,352,186 +1.64(+2.43%)
Oct 30, 2017 66.89 67.81 66.87 67.53 1,750,528 +0.44(+0.66%)
Oct 27, 2017 68.56 68.66 66.80 67.08 2,671,798 -1.66(-2.41%)
Oct 26, 2017 70.14 70.14 68.73 68.74 2,348,716 -1.62(-2.30%)
Oct 25, 2017 71.37 71.37 69.46 70.36 2,869,372 -1.12(-1.57%)
Oct 24, 2017 71.34 71.57 70.87 71.48 990,172 -0.03(-0.05%)
Oct 23, 2017 71.42 71.58 71.11 71.52 1,521,576 +0.31(+0.43%)
Oct 20, 2017 71.73 71.73 70.99 71.21 1,328,770 -0.28(-0.39%)
Oct 19, 2017 70.57 71.74 70.54 71.49 1,917,868 +0.84(+1.19%)
Oct 18, 2017 70.99 71.05 70.53 70.65 2,091,888 -0.09(-0.12%)
Oct 17, 2017 70.71 71.00 70.34 70.74 1,583,253 -0.04(-0.06%)
Oct 16, 2017 71.35 71.74 70.57 70.78 1,565,579 -0.72(-1.00%)
Oct 13, 2017 72.47 72.63 71.38 71.50 1,445,409 -0.65(-0.90%)
Oct 12, 2017 71.78 72.18 71.66 72.15 943,352 +0.18(+0.25%)
Oct 11, 2017 71.81 72.09 71.58 71.97 2,092,856 +0.15(+0.20%)
Oct 10, 2017 70.45 71.93 70.45 71.82 1,953,316 +1.46(+2.08%)
Oct 09, 2017 71.12 71.33 70.21 70.36 1,209,344 -0.79(-1.11%)
Oct 06, 2017 70.82 71.21 70.72 71.15 1,013,962 +0.06(+0.08%)
Oct 05, 2017 71.58 71.99 70.96 71.09 1,718,013 -0.06(-0.08%)
Oct 04, 2017 70.08 71.61 70.08 71.15 1,394,362 +1.08(+1.54%)
Oct 03, 2017 70.34 70.69 69.88 70.07 1,168,128 -0.09(-0.12%)
Oct 02, 2017 69.94 70.32 69.64 70.16 2,765,358 +0.33(+0.47%)
Sep 29, 2017 69.76 70.40 69.63 69.83 1,887,051 +0.25(+0.36%)
Sep 28, 2017 69.87 70.13 69.21 69.58 1,961,584 -0.44(-0.62%)
Sep 27, 2017 70.33 70.44 69.77 70.02 1,707,393 -0.42(-0.59%)
Sep 26, 2017 70.30 70.88 70.09 70.44 1,439,454 +0.11(+0.16%)
Sep 25, 2017 70.85 70.99 70.06 70.33 2,580,577 -0.50(-0.71%)
Sep 22, 2017 70.83 71.17 70.57 70.83 1,725,520 +0.00(+0.00%)
Sep 21, 2017 71.46 71.46 70.26 70.83 1,797,567 -0.57(-0.80%)
Sep 20, 2017 72.92 73.20 71.15 71.40 2,078,505 -1.70(-2.33%)
Sep 19, 2017 73.68 73.92 72.88 73.11 1,277,747 -0.56(-0.77%)
Sep 18, 2017 74.63 74.63 73.47 73.67 1,645,271 -0.96(-1.28%)
Sep 15, 2017 74.83 75.17 74.12 74.63 2,015,860 -0.44(-0.59%)
Sep 14, 2017 75.62 76.24 75.00 75.07 1,331,686 -0.69(-0.91%)
Sep 13, 2017 76.03 76.44 75.52 75.77 2,008,375 -0.96(-1.25%)
Sep 12, 2017 76.61 77.20 76.33 76.72 794,212 +0.25(+0.32%)
Sep 11, 2017 75.74 76.60 75.61 76.48 1,396,221 +0.99(+1.31%)
Sep 08, 2017 75.34 75.63 74.96 75.48 2,088,820 +0.27(+0.35%)
Sep 07, 2017 76.01 76.27 75.13 75.22 1,809,044 -0.67(-0.88%)
Sep 06, 2017 76.14 76.42 75.58 75.89 2,323,974 -0.14(-0.18%)
Sep 05, 2017 76.73 77.08 75.74 76.02 1,508,364 -0.98(-1.28%)
Sep 01, 2017 76.97 77.51 76.70 77.01 1,101,946 +0.24(+0.31%)
Aug 31, 2017 76.87 77.32 76.63 76.77 1,451,755 +0.10(+0.13%)
Aug 30, 2017 76.49 76.96 76.49 76.66 832,181 +0.21(+0.27%)
Aug 29, 2017 75.60 76.59 75.58 76.46 1,289,292 +0.27(+0.35%)
Aug 28, 2017 77.51 77.58 75.87 76.19 4,309,975 -1.29(-1.66%)
Aug 25, 2017 77.79 76.47 77.48 2,898,650 +1.01(+1.33%)
Aug 24, 2017 75.85 76.52 75.16 76.47 4,092,326 +0.36(+0.47%)
Aug 23, 2017 75.65 76.43 75.22 76.11 1,692,706 +0.31(+0.42%)
Aug 22, 2017 76.44 76.77 75.18 75.79 2,318,209 -0.60(-0.79%)
Aug 21, 2017 76.45 76.74 76.21 76.40 552,375 -0.01(-0.01%)
Aug 18, 2017 76.47 76.71 76.06 76.41 1,281,992 -0.19(-0.24%)
Aug 17, 2017 77.61 77.92 76.58 76.59 1,119,615 -1.17(-1.51%)
Aug 16, 2017 77.55 78.11 77.45 77.77 944,001 +0.23(+0.30%)
Aug 15, 2017 77.29 77.70 77.11 77.54 845,378 +0.17(+0.22%)
Aug 14, 2017 77.14 77.78 77.09 77.37 920,244 +0.40(+0.52%)
Aug 11, 2017 76.90 77.57 76.38 76.97 808,810 +0.17(+0.22%)
Aug 10, 2017 76.63 77.23 76.18 76.80 1,350,817 -0.26(-0.33%)
Aug 09, 2017 77.15 77.24 76.64 77.05 1,329,400 -0.14(-0.18%)
Aug 08, 2017 76.57 77.60 76.55 77.19 2,088,494 +0.69(+0.90%)
Aug 07, 2017 76.99 77.06 76.49 76.50 1,513,725 -0.56(-0.73%)
Aug 04, 2017 77.46 77.77 76.73 77.06 1,419,987 -0.31(-0.40%)
Aug 03, 2017 78.08 78.79 77.31 77.37 1,839,993 -0.82(-1.05%)
Aug 02, 2017 79.70 80.05 77.28 78.19 3,173,682 +2.25(+2.96%)
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.