Molson Coors Brewing (NY: TAP )

44.78 USD +1.14 (+2.61%)
Streaming Delayed Price Updated: 12:47 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 77.02 77.07 75.97 76.25 1,939,149 -0.33(-0.43%)
Feb 27, 2018 77.78 78.17 76.57 76.58 1,301,849 -1.35(-1.73%)
Feb 26, 2018 78.78 79.48 76.73 77.93 1,637,416 -0.73(-0.93%)
Feb 23, 2018 78.64 78.97 77.46 78.66 1,387,559 +0.21(+0.27%)
Feb 22, 2018 78.45 2,029,307 -0.30(-0.38%)
Feb 21, 2018 79.64 80.36 78.72 78.75 1,814,880 -1.00(-1.25%)
Feb 20, 2018 81.06 81.27 79.71 79.75 1,688,130 -1.72(-2.11%)
Feb 16, 2018 81.47 81.47 81.47 0 -0.27(-0.33%)
Feb 15, 2018 81.86 79.15 81.74 2,084,213 +1.29(+1.60%)
Feb 14, 2018 77.25 80.69 77.00 80.45 3,886,394 +4.75(+6.27%)
Feb 13, 2018 76.09 75.70 1,669,809 -0.07(-0.09%)
Feb 12, 2018 75.53 76.68 75.16 75.77 1,989,488 +1.56(+2.10%)
Feb 09, 2018 74.84 75.27 72.71 74.21 2,405,149 -0.30(-0.40%)
Feb 08, 2018 76.79 76.89 74.50 74.51 2,534,723 -1.65(-2.17%)
Feb 07, 2018 77.61 78.06 75.79 76.16 2,521,272 -1.82(-2.33%)
Feb 06, 2018 76.98 78.48 76.76 77.98 2,208,623 -0.32(-0.41%)
Feb 05, 2018 80.44 81.35 77.69 78.30 1,048,285 -2.76(-3.40%)
Feb 02, 2018 82.96 83.05 80.80 81.06 1,242,601 -2.49(-2.98%)
Feb 01, 2018 83.85 83.91 83.11 83.55 759,700 -0.47(-0.56%)
Jan 31, 2018 83.69 84.18 83.18 84.02 1,041,111 +0.54(+0.65%)
Jan 30, 2018 83.45 83.97 83.43 83.48 979,779 +0.00(+0.00%)
Jan 29, 2018 84.13 84.63 83.47 83.48 805,832 -0.91(-1.08%)
Jan 26, 2018 83.67 84.44 83.25 84.39 978,059 +0.60(+0.72%)
Jan 25, 2018 83.90 84.17 83.30 83.79 905,150 -0.10(-0.12%)
Jan 24, 2018 83.58 84.10 83.16 83.89 889,159 +0.63(+0.76%)
Jan 23, 2018 84.08 84.09 83.19 83.26 1,047,632 -0.80(-0.95%)
Jan 22, 2018 83.71 84.12 83.36 84.06 1,328,662 +0.29(+0.35%)
Jan 19, 2018 83.51 83.97 83.25 83.77 1,225,628 +0.52(+0.62%)
Jan 18, 2018 84.66 84.66 83.10 83.25 1,175,773 -1.43(-1.69%)
Jan 17, 2018 85.00 85.37 84.50 84.68 1,090,904 -0.04(-0.05%)
Jan 16, 2018 85.04 85.08 84.39 84.72 1,831,469 -0.16(-0.19%)
Jan 12, 2018 84.88 84.88 84.88 0 +0.39(+0.46%)
Jan 11, 2018 85.44 85.86 84.37 84.49 904,066 -0.72(-0.84%)
Jan 10, 2018 85.76 85.21 1,794,825 +1.58(+1.89%)
Jan 09, 2018 83.88 84.22 82.56 83.63 1,442,552 -0.19(-0.23%)
Jan 08, 2018 82.86 84.23 82.56 83.82 1,591,963 +0.89(+1.07%)
Jan 05, 2018 82.43 83.07 82.05 82.93 1,206,458 +0.93(+1.13%)
Jan 04, 2018 81.82 82.45 81.58 82.00 966,046 +0.55(+0.68%)
Jan 03, 2018 81.91 82.30 81.25 81.45 1,330,913 -0.79(-0.96%)
Jan 02, 2018 82.24 82.61 81.64 82.24 1,135,974 +0.17(+0.21%)
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%)
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.