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 (%)
Apr 30, 2018 62.89 62.93 61.57 61.58 3,814,057 -0.92(-1.47%)
Apr 27, 2018 62.85 63.00 62.12 62.50 2,079,484 -0.16(-0.26%)
Apr 26, 2018 62.69 63.22 62.40 62.66 2,308,255 +0.50(+0.81%)
Apr 25, 2018 61.76 62.23 61.48 62.16 1,736,011 +0.19(+0.31%)
Apr 24, 2018 62.57 62.66 61.47 61.97 1,742,604 -0.20(-0.32%)
Apr 23, 2018 60.81 62.20 60.71 62.17 2,861,448 +1.33(+2.19%)
Apr 20, 2018 62.98 63.20 60.55 60.84 5,206,569 -2.32(-3.67%)
Apr 19, 2018 63.17 63.45 62.52 63.16 2,268,206 -0.15(-0.23%)
Apr 18, 2018 63.54 63.86 63.25 63.30 1,308,472 -0.41(-0.65%)
Apr 17, 2018 63.18 63.78 62.53 63.72 1,731,319 +0.14(+0.22%)
Apr 16, 2018 63.58 63.91 63.17 63.58 1,479,100 +0.49(+0.78%)
Apr 13, 2018 63.81 63.97 62.93 63.09 2,386,867 -0.54(-0.86%)
Apr 12, 2018 63.93 64.19 63.45 63.63 1,571,189 -0.24(-0.38%)
Apr 11, 2018 63.63 64.07 63.55 63.87 1,155,231 -0.09(-0.14%)
Apr 10, 2018 63.61 64.07 63.25 63.96 1,321,860 +0.70(+1.11%)
Apr 09, 2018 63.38 64.17 62.91 63.26 1,638,060 +0.02(+0.03%)
Apr 06, 2018 63.54 64.43 62.91 63.24 2,626,810 -0.62(-0.97%)
Apr 05, 2018 64.46 64.59 63.74 63.87 2,442,999 -0.19(-0.30%)
Apr 04, 2018 62.94 64.26 62.50 64.06 4,086,045 +0.40(+0.62%)
Apr 03, 2018 63.26 64.06 62.78 63.66 2,765,788 +0.48(+0.75%)
Apr 02, 2018 65.10 65.23 63.04 63.18 1,865,880 -1.94(-2.97%)
Mar 29, 2018 65.12 65.12 65.12 0 -0.07(-0.11%)
Mar 28, 2018 64.51 66.16 64.31 65.19 2,741,191 +1.02(+1.59%)
Mar 27, 2018 63.99 64.88 63.41 64.17 2,144,053 +0.28(+0.43%)
Mar 26, 2018 63.10 64.19 62.70 63.89 2,990,202 +1.51(+2.43%)
Mar 23, 2018 64.47 64.47 62.30 62.38 3,664,565 -1.93(-3.00%)
Mar 22, 2018 65.32 65.78 64.12 64.31 3,431,404 -1.44(-2.18%)
Mar 21, 2018 66.44 66.61 65.53 65.74 2,325,159 -0.72(-1.08%)
Mar 20, 2018 68.80 69.01 66.39 66.46 2,929,477 -2.24(-3.26%)
Mar 19, 2018 69.14 69.39 68.38 68.70 1,754,450 -0.62(-0.90%)
Mar 16, 2018 70.61 70.69 68.40 69.32 3,863,208 -1.05(-1.50%)
Mar 15, 2018 69.93 70.45 69.93 70.37 2,180,448 +0.27(+0.38%)
Mar 14, 2018 69.86 70.21 69.46 70.11 1,789,321 +0.55(+0.80%)
Mar 13, 2018 70.37 70.37 69.40 69.55 1,707,486 -0.43(-0.62%)
Mar 12, 2018 70.24 70.85 69.65 69.99 1,775,622 -0.11(-0.16%)
Mar 09, 2018 69.81 70.14 69.42 70.10 2,096,839 +0.47(+0.67%)
Mar 08, 2018 68.02 69.75 67.89 69.63 2,739,598 +1.98(+2.93%)
Mar 07, 2018 67.20 67.65 1,331,656 -0.46(-0.67%)
Mar 06, 2018 67.72 68.20 67.47 68.11 2,234,038 +0.66(+0.97%)
Mar 05, 2018 67.50 67.91 66.46 67.45 2,706,223 -0.27(-0.40%)
Mar 02, 2018 66.23 67.77 65.97 67.72 2,293,201 +1.65(+2.50%)
Mar 01, 2018 65.82 66.65 65.22 66.07 2,562,250 +0.51(+0.77%)
Feb 28, 2018 66.22 66.27 65.32 65.56 2,255,257 -0.28(-0.43%)
Feb 27, 2018 66.88 67.21 65.84 65.85 1,514,068 -1.16(-1.73%)
Feb 26, 2018 67.74 68.34 65.98 67.01 1,904,337 -0.63(-0.93%)
Feb 23, 2018 67.62 67.90 66.60 67.63 1,613,750 +0.18(+0.27%)
Feb 22, 2018 67.45 2,360,112 -0.26(-0.38%)
Feb 21, 2018 68.48 69.10 67.69 67.71 2,110,731 -0.86(-1.25%)
Feb 20, 2018 69.70 69.88 68.54 68.57 1,963,319 -1.48(-2.11%)
Feb 16, 2018 70.05 70.05 70.05 0 -0.23(-0.33%)
Feb 15, 2018 70.39 68.06 70.28 2,423,969 +1.11(+1.60%)
Feb 14, 2018 66.42 69.38 66.21 69.17 4,519,931 +4.08(+6.27%)
Feb 13, 2018 65.42 65.09 1,942,011 -0.06(-0.09%)
Feb 12, 2018 64.94 65.93 64.63 65.15 2,313,802 +1.34(+2.10%)
Feb 09, 2018 64.35 64.72 62.52 63.81 2,797,222 -0.26(-0.40%)
Feb 08, 2018 66.03 66.11 64.06 64.07 2,947,918 -1.42(-2.17%)
Feb 07, 2018 66.73 67.12 65.17 65.48 2,932,275 -1.56(-2.33%)
Feb 06, 2018 66.19 67.48 66.00 67.05 2,568,659 -0.28(-0.41%)
Feb 05, 2018 69.17 69.95 66.80 67.33 1,219,170 -2.37(-3.40%)
Feb 02, 2018 71.33 71.41 69.47 69.70 1,445,162 -2.14(-2.98%)
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.