Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 79.50 80.19 79.38 79.80 1,743,434 +0.12(+0.15%)
Mar 30, 2017 80.22 80.51 79.63 79.69 1,568,312 -0.91(-1.13%)
Mar 29, 2017 80.19 80.66 79.83 80.59 1,338,158 +0.30(+0.37%)
Mar 28, 2017 80.25 80.52 79.62 80.29 1,670,137 -0.13(-0.17%)
Mar 27, 2017 80.54 80.86 80.16 80.43 1,237,868 -0.47(-0.58%)
Mar 24, 2017 81.12 81.49 80.66 80.89 703,626 -0.19(-0.24%)
Mar 23, 2017 80.95 81.64 80.93 81.09 1,046,845 -0.22(-0.27%)
Mar 22, 2017 81.92 82.09 81.18 81.30 1,063,870 -0.43(-0.53%)
Mar 21, 2017 82.34 83.09 81.71 81.74 2,183,603 -0.51(-0.62%)
Mar 20, 2017 82.21 82.44 81.69 82.25 1,563,529 +0.22(+0.26%)
Mar 17, 2017 82.34 82.85 80.89 82.03 1,933,744 +0.13(+0.15%)
Mar 16, 2017 81.69 82.12 81.40 81.90 1,175,754 +0.28(+0.34%)
Mar 15, 2017 80.99 81.99 80.88 81.63 1,177,132 +0.66(+0.81%)
Mar 14, 2017 81.34 81.81 80.88 80.97 882,507 -0.32(-0.39%)
Mar 13, 2017 80.73 81.34 80.59 81.29 1,792,127 +0.33(+0.40%)
Mar 10, 2017 81.19 81.19 80.44 80.96 1,024,671 +0.26(+0.32%)
Mar 09, 2017 80.57 80.99 80.23 80.70 1,557,807 +0.02(+0.02%)
Mar 08, 2017 80.68 81.03 80.25 80.69 2,342,036 -0.18(-0.23%)
Mar 07, 2017 81.90 82.02 80.70 80.87 1,854,234 -1.03(-1.26%)
Mar 06, 2017 82.96 83.09 81.84 81.90 1,184,004 -1.35(-1.62%)
Mar 03, 2017 82.00 83.26 81.93 83.25 2,293,278 +1.13(+1.38%)
Mar 02, 2017 82.52 83.00 82.05 82.12 1,715,950 -0.98(-1.17%)
Mar 01, 2017 83.77 84.12 83.05 83.10 1,590,118 -0.61(-0.73%)
Feb 28, 2017 83.20 83.96 82.59 83.70 1,987,454 +0.73(+0.87%)
Feb 27, 2017 83.96 84.09 82.81 82.98 1,959,825 -1.25(-1.48%)
Feb 24, 2017 83.21 84.35 82.48 84.23 2,074,288 +1.15(+1.38%)
Feb 23, 2017 83.04 84.02 82.92 83.08 1,248,028 -0.14(-0.17%)
Feb 22, 2017 83.16 83.71 82.84 83.22 1,279,492 -0.26(-0.31%)
Feb 21, 2017 83.98 84.62 83.28 83.48 1,801,332 -0.88(-1.04%)
Feb 17, 2017 84.36 84.36 84.36 0 +1.49(+1.79%)
Feb 16, 2017 82.05 83.31 81.81 82.87 2,245,811 +0.64(+0.78%)
Feb 15, 2017 82.21 82.50 81.64 82.23 3,084,879 -0.39(-0.47%)
Feb 14, 2017 80.69 83.12 78.15 82.62 4,986,060 +2.73(+3.42%)
Feb 13, 2017 80.04 80.18 79.44 79.89 1,990,908 +0.22(+0.27%)
Feb 10, 2017 80.27 80.50 79.61 79.67 1,881,540 -0.60(-0.74%)
Feb 09, 2017 79.40 80.48 79.17 80.27 1,993,280 +0.87(+1.10%)
Feb 08, 2017 78.81 80.31 78.59 79.40 3,244,143 +0.61(+0.77%)
Feb 07, 2017 80.05 80.23 78.48 78.79 3,914,839 -1.32(-1.65%)
Feb 06, 2017 80.65 80.65 79.89 80.11 2,293,318 -0.43(-0.54%)
Feb 03, 2017 80.23 81.10 79.82 80.55 1,830,166 +0.87(+1.09%)
Feb 02, 2017 80.45 80.72 79.62 79.67 1,318,199 -0.39(-0.49%)
Feb 01, 2017 80.01 80.53 79.43 80.06 1,566,108 -0.08(-0.10%)
Jan 31, 2017 79.08 80.28 78.81 80.15 1,564,711 +0.87(+1.10%)
Jan 30, 2017 79.31 79.33 78.40 79.28 1,420,791 +0.10(+0.13%)
Jan 27, 2017 79.71 80.10 79.03 79.18 1,225,289 -0.57(-0.72%)
Jan 26, 2017 80.62 80.91 79.66 79.75 1,571,552 -0.79(-0.98%)
Jan 25, 2017 80.80 81.25 80.29 80.54 2,696,233 +0.09(+0.11%)
Jan 24, 2017 79.87 80.77 78.47 80.45 2,660,634 +0.57(+0.72%)
Jan 23, 2017 80.60 81.07 79.58 79.87 2,045,003 -1.19(-1.46%)
Jan 20, 2017 81.34 81.49 80.66 81.06 1,093,679 +0.07(+0.08%)
Jan 19, 2017 81.37 81.77 80.89 80.99 1,196,552 -0.55(-0.67%)
Jan 18, 2017 81.38 82.39 81.32 81.54 1,371,115 +0.24(+0.30%)
Jan 17, 2017 80.99 82.07 80.99 81.30 1,613,011 +0.24(+0.30%)
Jan 13, 2017 81.06 81.06 81.06 0 +1.82(+2.29%)
Jan 12, 2017 79.21 79.48 78.76 79.24 2,530,767 -0.20(-0.25%)
Jan 11, 2017 80.12 80.50 79.39 79.44 1,916,248 -0.61(-0.77%)
Jan 10, 2017 81.65 81.97 79.62 80.06 3,080,691 -1.55(-1.90%)
Jan 09, 2017 82.77 82.77 81.32 81.61 1,623,009 -1.25(-1.51%)
Jan 06, 2017 82.76 83.20 82.47 82.86 1,059,945 +0.09(+0.11%)
Jan 05, 2017 82.61 83.27 82.22 82.77 2,496,126 +0.22(+0.27%)
Jan 04, 2017 81.73 82.61 81.56 82.55 1,461,232 +1.27(+1.56%)
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.