Molson Coors Brewing (NY: TAP )

43.62 USD +0.07 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 82.07 82.07 82.07 0 +0.04(+0.05%)
Dec 28, 2017 81.85 82.15 81.43 82.03 660,417 +0.35(+0.43%)
Dec 27, 2017 82.02 82.36 81.64 81.68 672,235 -0.14(-0.17%)
Dec 26, 2017 81.19 81.93 81.15 81.82 559,036 +0.72(+0.89%)
Dec 22, 2017 81.35 81.54 80.88 81.10 803,132 -0.08(-0.10%)
Dec 21, 2017 80.70 81.56 80.58 81.18 1,503,646 +0.59(+0.73%)
Dec 20, 2017 80.67 80.85 79.54 80.59 1,105,321 -0.11(-0.14%)
Dec 19, 2017 81.17 81.46 80.63 80.70 1,522,781 -0.15(-0.19%)
Dec 18, 2017 80.57 81.43 80.57 80.85 1,516,023 +1.05(+1.32%)
Dec 15, 2017 79.58 80.55 79.44 79.80 2,356,576 +0.43(+0.54%)
Dec 14, 2017 79.50 80.33 79.28 79.37 1,059,194 -0.13(-0.16%)
Dec 13, 2017 80.11 80.23 79.21 79.50 931,250 -0.65(-0.81%)
Dec 12, 2017 80.15 81.05 80.09 80.15 952,831 -0.64(-0.79%)
Dec 11, 2017 80.00 81.02 79.69 80.79 979,191 +0.65(+0.81%)
Dec 08, 2017 79.94 80.18 79.02 80.14 980,217 +0.19(+0.24%)
Dec 07, 2017 80.23 80.81 79.86 79.95 820,657 -1.12(-1.38%)
Dec 06, 2017 80.57 81.38 80.36 81.07 1,340,999 +0.75(+0.93%)
Dec 05, 2017 80.70 81.05 79.69 80.32 1,248,827 -0.19(-0.24%)
Dec 04, 2017 79.56 81.00 79.01 80.51 1,587,080 +1.30(+1.64%)
Dec 01, 2017 78.22 79.64 78.08 79.21 1,485,853 +1.11(+1.42%)
Nov 30, 2017 76.51 78.22 76.28 78.10 2,076,827 +1.58(+2.06%)
Nov 29, 2017 78.11 78.27 76.25 76.52 1,999,927 -2.06(-2.62%)
Nov 28, 2017 79.36 79.67 78.39 78.58 1,401,696 -0.80(-1.01%)
Nov 27, 2017 79.59 79.73 78.92 79.38 951,539 -0.29(-0.36%)
Nov 24, 2017 79.93 79.93 79.49 79.67 293,980 +0.13(+0.16%)
Nov 22, 2017 79.61 79.84 79.27 79.54 1,473,172 +0.22(+0.28%)
Nov 21, 2017 79.41 80.10 79.20 79.32 872,716 +0.12(+0.15%)
Nov 20, 2017 79.48 79.67 79.05 79.20 1,184,464 -0.48(-0.60%)
Nov 17, 2017 79.24 79.97 78.88 79.68 748,818 +0.19(+0.24%)
Nov 16, 2017 78.79 80.18 78.60 79.49 1,032,881 +0.70(+0.89%)
Nov 15, 2017 80.50 82.00 78.70 78.79 1,435,504 -1.73(-2.15%)
Nov 14, 2017 80.50 81.25 80.12 80.52 861,934 -0.32(-0.40%)
Nov 13, 2017 80.16 81.23 80.16 80.84 982,735 +0.50(+0.62%)
Nov 10, 2017 80.57 80.79 80.10 80.34 1,292,065 -0.19(-0.24%)
Nov 09, 2017 79.43 80.78 79.43 80.53 946,567 +0.90(+1.13%)
Nov 08, 2017 79.20 79.81 78.61 79.63 1,230,227 +0.75(+0.95%)
Nov 07, 2017 78.64 79.46 78.64 78.88 1,197,321 -0.01(-0.01%)
Nov 06, 2017 79.63 79.85 78.63 78.89 1,233,937 -0.87(-1.09%)
Nov 03, 2017 79.15 80.31 79.15 79.76 1,290,328 +0.68(+0.86%)
Nov 02, 2017 80.75 80.86 78.50 79.08 2,511,305 -1.96(-2.42%)
Nov 01, 2017 81.59 83.32 80.25 81.04 2,501,916 +0.17(+0.21%)
Oct 31, 2017 79.24 80.96 79.12 80.87 2,011,939 +1.92(+2.43%)
Oct 30, 2017 78.20 79.28 78.18 78.95 1,497,312 +0.52(+0.66%)
Oct 27, 2017 80.15 80.27 78.10 78.43 2,285,318 -1.94(-2.41%)
Oct 26, 2017 82.00 82.00 80.35 80.37 2,008,971 -1.89(-2.30%)
Oct 25, 2017 83.44 83.44 81.21 82.26 2,454,313 -1.31(-1.57%)
Oct 24, 2017 83.41 83.67 82.85 83.57 846,942 -0.04(-0.05%)
Oct 23, 2017 83.50 83.69 83.14 83.61 1,301,478 +0.36(+0.43%)
Oct 20, 2017 83.86 83.86 82.99 83.25 1,136,562 -0.33(-0.39%)
Oct 19, 2017 82.50 83.87 82.47 83.58 1,640,446 +0.98(+1.19%)
Oct 18, 2017 82.99 83.06 82.46 82.60 1,789,293 -0.10(-0.12%)
Oct 17, 2017 82.67 83.00 82.24 82.70 1,354,233 -0.05(-0.06%)
Oct 16, 2017 83.42 83.87 82.51 82.75 1,339,116 -0.84(-1.00%)
Oct 13, 2017 84.72 84.91 83.45 83.59 1,236,329 -0.76(-0.90%)
Oct 12, 2017 83.92 84.39 83.78 84.35 806,895 +0.21(+0.25%)
Oct 11, 2017 83.95 84.28 83.69 84.14 1,790,121 +0.17(+0.20%)
Oct 10, 2017 82.36 84.09 82.36 83.97 1,670,766 +1.71(+2.08%)
Oct 09, 2017 83.15 83.39 82.08 82.26 1,034,411 -0.92(-1.11%)
Oct 06, 2017 82.80 83.25 82.68 83.18 867,291 +0.07(+0.08%)
Oct 05, 2017 83.69 84.16 82.96 83.11 1,469,500 -0.07(-0.08%)
Oct 04, 2017 81.93 83.72 81.93 83.18 1,192,666 +1.26(+1.54%)
Oct 03, 2017 82.23 82.64 81.70 81.92 999,157 -0.10(-0.12%)
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.