Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.90 47.19 46.68 47.10 1,100,464 +0.62(+1.34%)
Mar 28, 2014 46.83 47.07 46.33 46.47 1,109,959 +0.01(+0.02%)
Mar 27, 2014 46.39 46.72 46.24 46.47 873,888 +0.22(+0.47%)
Mar 26, 2014 46.93 47.09 46.25 46.25 736,162 -0.65(-1.38%)
Mar 25, 2014 46.42 46.91 46.26 46.90 1,406,159 +0.85(+1.84%)
Mar 24, 2014 46.91 47.22 45.99 46.05 941,281 -0.76(-1.62%)
Mar 21, 2014 46.54 47.33 46.54 46.81 1,569,028 +0.27(+0.58%)
Mar 20, 2014 46.14 46.55 45.99 46.54 479,775 +0.33(+0.71%)
Mar 19, 2014 46.58 46.81 46.03 46.21 751,294 -0.34(-0.74%)
Mar 18, 2014 46.58 46.70 46.34 46.55 704,390 -0.06(-0.12%)
Mar 17, 2014 46.25 46.61 46.12 46.61 801,332 +0.51(+1.11%)
Mar 14, 2014 46.07 46.54 45.96 46.10 978,111 -0.02(-0.03%)
Mar 13, 2014 46.62 46.77 46.05 46.11 998,268 -0.38(-0.83%)
Mar 12, 2014 46.19 46.66 46.14 46.50 908,757 +0.06(+0.14%)
Mar 11, 2014 46.75 46.80 46.33 46.43 953,602 -0.34(-0.74%)
Mar 10, 2014 46.55 46.80 46.41 46.78 844,124 +0.18(+0.38%)
Mar 07, 2014 46.47 46.79 46.28 46.60 1,070,649 +0.20(+0.43%)
Mar 06, 2014 45.99 46.56 45.91 46.40 1,480,882 +0.40(+0.87%)
Mar 05, 2014 45.61 46.19 45.53 46.00 1,190,557 +0.46(+1.00%)
Mar 04, 2014 45.67 45.94 45.36 45.55 1,120,716 +0.24(+0.53%)
Mar 03, 2014 45.21 45.38 44.86 45.31 915,896 -0.17(-0.37%)
Feb 28, 2014 45.59 45.75 45.24 45.47 1,149,422 -0.06(-0.14%)
Feb 27, 2014 45.37 45.67 45.30 45.54 951,154 +0.18(+0.41%)
Feb 26, 2014 45.71 45.83 45.31 45.35 875,629 -0.16(-0.35%)
Feb 25, 2014 45.58 45.70 45.29 45.51 954,484 -0.02(-0.03%)
Feb 24, 2014 45.44 45.75 45.15 45.53 1,726,701 +0.53(+1.18%)
Feb 21, 2014 44.63 45.09 44.46 45.00 1,203,301 +0.37(+0.84%)
Feb 20, 2014 44.60 44.85 44.25 44.62 1,820,610 +0.01(+0.02%)
Feb 19, 2014 44.30 45.12 44.20 44.62 1,738,347 +0.31(+0.70%)
Feb 18, 2014 43.43 44.39 43.42 44.31 1,841,189 +0.56(+1.29%)
Feb 14, 2014 43.42 43.74 43.74 43.74 1,562,490 +0.39(+0.90%)
Feb 13, 2014 41.88 43.47 41.88 43.35 1,663,407 +1.14(+2.69%)
Feb 12, 2014 42.52 42.64 42.14 42.22 1,727,741 -0.15(-0.36%)
Feb 11, 2014 41.75 42.43 41.67 42.37 951,822 +0.61(+1.47%)
Feb 10, 2014 41.79 41.88 41.35 41.75 911,919 +0.09(+0.21%)
Feb 07, 2014 41.32 41.69 41.21 41.67 725,053 +0.59(+1.43%)
Feb 06, 2014 40.93 41.16 40.87 41.08 960,009 +0.28(+0.68%)
Feb 05, 2014 40.78 40.91 40.47 40.80 995,363 -0.13(-0.31%)
Feb 04, 2014 41.16 41.34 40.77 40.93 1,681,790 +0.02(+0.04%)
Feb 03, 2014 41.82 41.85 40.91 40.91 1,662,158 -0.94(-2.24%)
Jan 31, 2014 42.10 42.29 41.78 41.85 1,347,682 -0.93(-2.17%)
Jan 30, 2014 42.72 42.92 42.50 42.78 970,445 +0.32(+0.75%)
Jan 29, 2014 43.09 43.09 42.24 42.46 1,429,122 -1.03(-2.36%)
Jan 28, 2014 43.15 43.59 42.99 43.49 1,096,182 +0.37(+0.85%)
Jan 27, 2014 42.65 43.38 42.64 43.12 1,309,230 +0.33(+0.78%)
Jan 24, 2014 43.11 43.28 42.79 42.79 1,138,293 -0.50(-1.16%)
Jan 23, 2014 43.68 43.81 43.22 43.29 1,254,375 -0.72(-1.63%)
Jan 22, 2014 43.88 44.39 43.81 44.00 1,518,961 +0.19(+0.44%)
Jan 21, 2014 44.21 44.49 43.61 43.81 1,908,533 -0.37(-0.85%)
Jan 17, 2014 44.62 44.19 44.19 44.19 1,470,793 -0.45(-1.02%)
Jan 16, 2014 44.57 44.85 44.34 44.64 1,349,356 -0.06(-0.14%)
Jan 15, 2014 45.05 45.05 44.56 44.70 1,522,840 -0.35(-0.78%)
Jan 14, 2014 44.49 45.15 44.45 45.05 1,532,456 +0.58(+1.31%)
Jan 13, 2014 44.54 45.46 44.31 44.47 2,466,682 -0.11(-0.25%)
Jan 10, 2014 44.07 44.70 44.04 44.58 1,459,665 +0.62(+1.41%)
Jan 09, 2014 44.04 44.08 43.80 43.96 880,629 +0.06(+0.14%)
Jan 08, 2014 44.12 44.25 43.81 43.90 1,182,336 -0.10(-0.23%)
Jan 07, 2014 43.73 44.23 43.57 44.00 1,770,060 +0.44(+1.00%)
Jan 06, 2014 43.84 43.88 43.38 43.57 1,111,681 -0.17(-0.38%)
Jan 03, 2014 44.01 44.08 43.51 43.73 1,009,519 -0.17(-0.38%)
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.