Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 65.13 65.18 64.25 64.48 2,292,993 -0.28(-0.43%)
Feb 27, 2018 65.78 66.10 64.75 64.76 1,539,402 -1.14(-1.73%)
Feb 26, 2018 66.62 67.22 64.89 65.90 1,936,201 -0.62(-0.93%)
Feb 23, 2018 66.50 66.78 65.51 66.52 1,640,752 +0.18(+0.27%)
Feb 22, 2018 66.34 2,399,602 -0.25(-0.38%)
Feb 21, 2018 67.35 67.96 66.57 66.60 2,146,048 -0.85(-1.25%)
Feb 20, 2018 68.55 68.73 67.41 67.44 1,996,169 -1.45(-2.11%)
Feb 16, 2018 68.90 68.90 68.90 0 -0.23(-0.33%)
Feb 15, 2018 69.23 66.94 69.13 2,464,527 +1.09(+1.60%)
Feb 14, 2018 65.33 68.24 65.12 68.04 4,595,559 +4.02(+6.27%)
Feb 13, 2018 64.35 64.02 1,974,505 -0.06(-0.09%)
Feb 12, 2018 63.87 64.85 63.56 64.08 2,352,517 +1.32(+2.10%)
Feb 09, 2018 63.29 63.65 61.49 62.76 2,844,026 -0.25(-0.40%)
Feb 08, 2018 64.94 65.02 63.00 63.01 2,997,244 -1.40(-2.17%)
Feb 07, 2018 65.63 66.01 64.09 64.41 2,981,338 -1.54(-2.33%)
Feb 06, 2018 65.10 66.37 64.91 65.95 2,611,639 -0.27(-0.41%)
Feb 05, 2018 68.03 68.80 65.70 66.22 1,239,569 -2.33(-3.40%)
Feb 02, 2018 70.16 70.23 68.33 68.55 1,469,343 -2.11(-2.98%)
Feb 01, 2018 70.91 70.96 70.28 70.66 898,325 -0.40(-0.56%)
Jan 31, 2018 70.78 71.19 70.34 71.05 1,231,086 +0.46(+0.65%)
Jan 30, 2018 70.57 71.01 70.56 70.60 1,158,563 +0.00(+0.00%)
Jan 29, 2018 71.15 71.57 70.59 70.60 952,875 -0.77(-1.08%)
Jan 26, 2018 70.76 71.41 70.40 71.37 1,156,529 +0.51(+0.72%)
Jan 25, 2018 70.95 71.18 70.45 70.86 1,070,316 -0.08(-0.12%)
Jan 24, 2018 70.68 71.12 70.33 70.94 1,051,407 +0.53(+0.76%)
Jan 23, 2018 71.11 71.11 70.35 70.41 1,238,797 -0.68(-0.95%)
Jan 22, 2018 70.79 71.14 70.50 71.09 1,571,108 +0.25(+0.35%)
Jan 19, 2018 70.62 71.01 70.41 70.84 1,449,273 +0.44(+0.62%)
Jan 18, 2018 71.60 71.60 70.28 70.40 1,390,321 -1.21(-1.69%)
Jan 17, 2018 71.88 72.20 71.46 71.61 1,289,965 -0.03(-0.05%)
Jan 16, 2018 71.92 71.95 71.37 71.65 2,165,664 -0.14(-0.19%)
Jan 12, 2018 71.78 71.78 71.78 0 +0.33(+0.46%)
Jan 11, 2018 72.26 72.61 71.35 71.45 1,069,034 -0.61(-0.84%)
Jan 10, 2018 72.53 72.06 2,122,333 +1.34(+1.89%)
Jan 09, 2018 70.94 71.22 69.82 70.72 1,705,780 -0.16(-0.23%)
Jan 08, 2018 70.07 71.23 69.82 70.89 1,882,454 +0.75(+1.07%)
Jan 05, 2018 69.71 70.25 69.39 70.13 1,426,605 +0.79(+1.13%)
Jan 04, 2018 69.19 69.73 68.99 69.35 1,142,324 +0.47(+0.68%)
Jan 03, 2018 69.27 69.60 68.71 68.88 1,573,770 -0.67(-0.96%)
Jan 02, 2018 69.55 69.86 69.04 69.55 1,343,259 +0.14(+0.21%)
Dec 29, 2017 69.41 69.41 69.41 0 +0.03(+0.05%)
Dec 28, 2017 69.22 69.47 68.86 69.37 780,925 +0.30(+0.43%)
Dec 27, 2017 69.36 69.65 69.04 69.08 794,900 -0.12(-0.17%)
Dec 26, 2017 68.66 69.29 68.63 69.19 661,045 +0.61(+0.89%)
Dec 22, 2017 68.80 68.96 68.40 68.58 949,682 -0.07(-0.10%)
Dec 21, 2017 68.25 68.97 68.15 68.65 1,778,022 +0.50(+0.73%)
Dec 20, 2017 68.22 68.37 67.27 68.15 1,307,013 -0.09(-0.14%)
Dec 19, 2017 68.64 68.89 68.19 68.25 1,800,648 -0.13(-0.19%)
Dec 18, 2017 68.14 68.86 68.14 68.37 1,792,657 +0.89(+1.32%)
Dec 15, 2017 67.30 68.12 67.18 67.49 2,786,589 +0.36(+0.54%)
Dec 14, 2017 67.23 67.93 67.05 67.12 1,252,469 -0.11(-0.16%)
Dec 13, 2017 67.75 67.85 66.99 67.23 1,101,178 -0.55(-0.81%)
Dec 12, 2017 67.78 68.54 67.73 67.78 1,126,697 -0.54(-0.79%)
Dec 11, 2017 67.65 68.52 67.40 68.32 1,157,867 +0.55(+0.81%)
Dec 08, 2017 67.60 67.81 66.83 67.77 1,159,081 +0.16(+0.24%)
Dec 07, 2017 67.85 68.34 67.54 67.61 970,405 -0.95(-1.38%)
Dec 06, 2017 68.14 68.82 67.96 68.56 1,585,696 +0.63(+0.93%)
Dec 05, 2017 68.25 68.54 67.39 67.93 1,476,705 -0.16(-0.24%)
Dec 04, 2017 67.28 68.50 66.82 68.09 1,876,680 +1.10(+1.64%)
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.