Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 71.98 72.40 71.54 72.26 1,210,498 +0.46(+0.65%)
Jan 30, 2018 71.77 72.22 71.76 71.80 1,139,187 +0.00(+0.00%)
Jan 29, 2018 72.36 72.79 71.79 71.80 936,939 -0.78(-1.08%)
Jan 26, 2018 71.96 72.62 71.60 72.58 1,137,188 +0.52(+0.72%)
Jan 25, 2018 72.16 72.39 71.64 72.07 1,052,416 -0.09(-0.12%)
Jan 24, 2018 71.88 72.33 71.52 72.15 1,033,824 +0.54(+0.76%)
Jan 23, 2018 72.31 72.32 71.55 71.61 1,218,080 -0.69(-0.95%)
Jan 22, 2018 72.00 72.35 71.70 72.30 1,544,833 +0.25(+0.35%)
Jan 19, 2018 71.82 72.22 71.60 72.05 1,425,036 +0.45(+0.62%)
Jan 18, 2018 72.81 72.81 71.47 71.60 1,367,069 -1.23(-1.69%)
Jan 17, 2018 73.11 73.42 72.68 72.83 1,268,392 -0.03(-0.05%)
Jan 16, 2018 73.14 73.17 72.58 72.86 2,129,446 -0.14(-0.19%)
Jan 12, 2018 73.00 73.00 73.00 0 +0.34(+0.46%)
Jan 11, 2018 73.48 73.85 72.56 72.67 1,051,156 -0.62(-0.85%)
Jan 10, 2018 73.76 73.29 2,086,840 +1.36(+1.89%)
Jan 09, 2018 72.14 72.43 71.01 71.93 1,677,253 -0.16(-0.23%)
Jan 08, 2018 71.27 72.44 71.01 72.09 1,850,973 +0.77(+1.07%)
Jan 05, 2018 70.90 71.45 70.57 71.33 1,402,747 +0.80(+1.13%)
Jan 04, 2018 70.37 70.91 70.16 70.53 1,123,220 +0.47(+0.68%)
Jan 03, 2018 70.45 70.78 69.88 70.05 1,547,450 -0.68(-0.96%)
Jan 02, 2018 70.73 71.05 70.22 70.73 1,320,795 +0.15(+0.21%)
Dec 29, 2017 70.59 70.59 70.59 0 +0.03(+0.05%)
Dec 28, 2017 70.40 70.65 70.04 70.55 767,866 +0.30(+0.43%)
Dec 27, 2017 70.54 70.84 70.22 70.25 781,606 -0.12(-0.17%)
Dec 26, 2017 69.83 70.47 69.79 70.37 649,990 +0.62(+0.89%)
Dec 22, 2017 69.97 70.13 69.56 69.75 933,800 -0.07(-0.10%)
Dec 21, 2017 69.41 70.15 69.30 69.82 1,748,287 +0.51(+0.73%)
Dec 20, 2017 69.38 69.53 68.41 69.31 1,285,155 -0.09(-0.14%)
Dec 19, 2017 69.81 70.06 69.35 69.41 1,770,535 -0.13(-0.19%)
Dec 18, 2017 69.30 70.04 69.30 69.54 1,762,678 +0.90(+1.32%)
Dec 15, 2017 68.44 69.28 68.32 68.63 2,739,988 +0.37(+0.54%)
Dec 14, 2017 68.38 69.09 68.19 68.26 1,231,523 -0.11(-0.16%)
Dec 13, 2017 68.90 69.00 68.13 68.38 1,082,763 -0.56(-0.81%)
Dec 12, 2017 68.93 69.71 68.88 68.93 1,107,855 -0.55(-0.79%)
Dec 11, 2017 68.81 69.68 68.54 69.48 1,138,504 +0.56(+0.81%)
Dec 08, 2017 68.75 68.96 67.96 68.93 1,139,697 +0.16(+0.24%)
Dec 07, 2017 69.00 69.50 68.69 68.76 954,176 -0.96(-1.38%)
Dec 06, 2017 69.30 69.99 69.12 69.73 1,559,177 +0.65(+0.93%)
Dec 05, 2017 69.41 69.71 68.54 69.08 1,452,009 -0.16(-0.24%)
Dec 04, 2017 68.43 69.67 67.95 69.24 1,845,295 +1.12(+1.64%)
Dec 01, 2017 67.27 68.50 67.15 68.13 1,727,599 +0.95(+1.42%)
Nov 30, 2017 65.80 67.27 65.61 67.17 2,414,724 +1.36(+2.06%)
Nov 29, 2017 67.18 67.32 65.58 65.81 2,325,312 -1.42(-2.11%)
Nov 28, 2017 67.90 68.16 67.07 67.23 1,638,298 -0.68(-1.01%)
Nov 27, 2017 68.10 68.22 67.52 67.92 1,112,156 -0.25(-0.36%)
Nov 24, 2017 68.39 68.39 68.01 68.16 343,603 +0.11(+0.16%)
Nov 22, 2017 68.11 68.31 67.82 68.05 1,721,839 +0.19(+0.28%)
Nov 21, 2017 67.94 68.53 67.76 67.86 1,020,028 +0.10(+0.15%)
Nov 20, 2017 68.00 68.16 67.63 67.76 1,384,398 -0.41(-0.60%)
Nov 17, 2017 67.80 68.42 67.49 68.17 875,216 +0.16(+0.24%)
Nov 16, 2017 67.41 68.60 67.25 68.01 1,207,228 +0.60(+0.89%)
Nov 15, 2017 68.87 70.16 67.33 67.41 1,677,813 -1.48(-2.15%)
Nov 14, 2017 68.87 69.52 68.55 68.89 1,007,426 -0.27(-0.40%)
Nov 13, 2017 68.58 69.50 68.58 69.17 1,148,618 +0.43(+0.62%)
Nov 10, 2017 68.93 69.12 68.53 68.74 1,510,162 -0.16(-0.24%)
Nov 09, 2017 67.96 69.11 67.96 68.90 1,106,345 +0.77(+1.13%)
Nov 08, 2017 67.76 68.28 67.26 68.13 1,437,886 +0.64(+0.95%)
Nov 07, 2017 67.28 67.98 67.28 67.49 1,399,425 -0.01(-0.01%)
Nov 06, 2017 68.13 68.32 67.27 67.50 1,442,222 -0.74(-1.09%)
Nov 03, 2017 67.72 68.71 67.72 68.24 1,508,132 +0.58(+0.86%)
Nov 02, 2017 69.09 69.18 67.16 67.66 2,935,206 -1.68(-2.42%)
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.