Skip to main content

Molson Coors Brewing (NY: TAP )

55.88 -0.20 (-0.36%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 64.05 64.05 64.05 0 -0.07(-0.11%)
Mar 28, 2018 63.45 65.07 63.26 64.12 2,787,057 +1.00(+1.59%)
Mar 27, 2018 62.94 63.81 62.36 63.11 2,179,928 +0.27(+0.43%)
Mar 26, 2018 62.07 63.13 61.67 62.84 3,040,235 +1.49(+2.43%)
Mar 23, 2018 63.41 63.41 61.28 61.35 3,725,881 -1.90(-3.00%)
Mar 22, 2018 64.24 64.69 63.06 63.25 3,488,819 -1.41(-2.18%)
Mar 21, 2018 65.35 65.52 64.45 64.66 2,364,065 -0.71(-1.08%)
Mar 20, 2018 67.67 67.87 65.30 65.36 2,978,494 -2.20(-3.26%)
Mar 19, 2018 68.00 68.25 67.26 67.57 1,783,806 -0.61(-0.90%)
Mar 16, 2018 69.45 69.53 67.28 68.18 3,927,849 -1.04(-1.50%)
Mar 15, 2018 68.78 69.29 68.78 69.22 2,216,932 +0.26(+0.38%)
Mar 14, 2018 68.71 69.06 68.32 68.95 1,819,260 +0.54(+0.80%)
Mar 13, 2018 69.22 69.22 68.26 68.41 1,736,056 -0.43(-0.62%)
Mar 12, 2018 69.08 69.68 68.50 68.83 1,805,332 -0.11(-0.16%)
Mar 09, 2018 68.66 68.99 68.28 68.94 2,131,924 +0.46(+0.67%)
Mar 08, 2018 66.90 68.60 66.78 68.49 2,785,437 +1.95(+2.93%)
Mar 07, 2018 66.10 66.54 1,353,938 -0.45(-0.67%)
Mar 06, 2018 66.61 67.08 66.36 66.99 2,271,418 +0.65(+0.97%)
Mar 05, 2018 66.39 66.79 65.36 66.34 2,751,504 -0.26(-0.40%)
Mar 02, 2018 65.14 66.66 64.88 66.61 2,331,572 +1.62(+2.50%)
Mar 01, 2018 64.74 65.56 64.15 64.98 2,605,122 +0.50(+0.77%)
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%)
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.