Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 66.15 67.35 66.03 66.99 1,756,982 +0.94(+1.42%)
Nov 30, 2017 64.70 66.15 64.51 66.05 2,455,793 +1.34(+2.06%)
Nov 29, 2017 66.06 66.19 64.48 64.71 2,364,861 -1.40(-2.11%)
Nov 28, 2017 66.76 67.02 65.95 66.11 1,666,162 -0.67(-1.01%)
Nov 27, 2017 66.96 67.07 66.39 66.78 1,131,071 -0.24(-0.36%)
Nov 24, 2017 67.24 67.24 66.87 67.02 349,447 +0.11(+0.16%)
Nov 22, 2017 66.97 67.17 66.69 66.91 1,751,124 +0.19(+0.28%)
Nov 21, 2017 66.81 67.39 66.63 66.73 1,037,376 +0.10(+0.15%)
Nov 20, 2017 66.86 67.02 66.50 66.63 1,407,944 -0.40(-0.60%)
Nov 17, 2017 66.66 67.28 66.36 67.03 890,102 +0.16(+0.24%)
Nov 16, 2017 66.28 67.45 66.12 66.87 1,227,761 +0.59(+0.89%)
Nov 15, 2017 67.72 68.98 66.21 66.28 1,706,349 -1.46(-2.15%)
Nov 14, 2017 67.72 68.35 67.40 67.74 1,024,560 -0.27(-0.40%)
Nov 13, 2017 67.44 68.34 67.44 68.01 1,168,153 +0.42(+0.62%)
Nov 10, 2017 67.78 67.97 67.39 67.59 1,535,847 -0.16(-0.24%)
Nov 09, 2017 66.82 67.96 66.82 67.75 1,125,161 +0.76(+1.13%)
Nov 08, 2017 66.63 67.14 66.13 66.99 1,462,341 +0.63(+0.95%)
Nov 07, 2017 66.16 66.85 66.16 66.36 1,423,227 -0.01(-0.01%)
Nov 06, 2017 66.99 67.18 66.15 66.37 1,466,751 -0.73(-1.09%)
Nov 03, 2017 66.59 67.56 66.59 67.10 1,533,782 +0.57(+0.86%)
Nov 02, 2017 67.93 68.03 66.04 66.53 2,985,128 -1.65(-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.