Skip to main content

Molson Coors Brewing (NY: TAP )

55.41 +0.07 (+0.13%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 79.52 80.22 79.40 79.82 1,742,961 +0.12(+0.15%)
Mar 30, 2017 80.24 80.53 79.65 79.71 1,567,887 -0.91(-1.13%)
Mar 29, 2017 80.21 80.68 79.85 80.62 1,337,795 +0.30(+0.37%)
Mar 28, 2017 80.27 80.54 79.64 80.32 1,669,685 -0.13(-0.17%)
Mar 27, 2017 80.56 80.88 80.18 80.45 1,237,532 -0.47(-0.58%)
Mar 24, 2017 81.14 81.51 80.68 80.92 703,435 -0.19(-0.24%)
Mar 23, 2017 80.97 81.67 80.95 81.11 1,046,561 -0.22(-0.27%)
Mar 22, 2017 81.94 82.11 81.20 81.33 1,063,581 -0.43(-0.53%)
Mar 21, 2017 82.36 83.11 81.73 81.76 2,183,011 -0.51(-0.62%)
Mar 20, 2017 82.23 82.46 81.72 82.27 1,563,105 +0.22(+0.26%)
Mar 17, 2017 82.36 82.88 80.92 82.05 1,933,220 +0.13(+0.15%)
Mar 16, 2017 81.72 82.14 81.42 81.93 1,175,435 +0.28(+0.34%)
Mar 15, 2017 81.02 82.01 80.90 81.65 1,176,813 +0.66(+0.81%)
Mar 14, 2017 81.36 81.83 80.90 80.99 882,267 -0.32(-0.39%)
Mar 13, 2017 80.75 81.36 80.61 81.31 1,791,641 +0.33(+0.40%)
Mar 10, 2017 81.21 81.21 80.46 80.98 1,024,393 +0.26(+0.32%)
Mar 09, 2017 80.59 81.01 80.25 80.72 1,557,385 +0.02(+0.02%)
Mar 08, 2017 80.70 81.05 80.27 80.71 2,341,401 -0.18(-0.23%)
Mar 07, 2017 81.93 82.04 80.72 80.89 1,853,731 -1.03(-1.26%)
Mar 06, 2017 82.98 83.11 81.86 81.93 1,183,683 -1.35(-1.62%)
Mar 03, 2017 82.03 83.28 81.95 83.28 2,292,657 +1.13(+1.38%)
Mar 02, 2017 82.54 83.02 82.08 82.14 1,715,485 -0.98(-1.17%)
Mar 01, 2017 83.79 84.14 83.08 83.12 1,589,687 -0.61(-0.73%)
Feb 28, 2017 83.23 83.99 82.61 83.73 1,986,916 +0.73(+0.87%)
Feb 27, 2017 83.99 84.11 82.83 83.00 1,959,294 -1.25(-1.48%)
Feb 24, 2017 83.23 84.38 82.50 84.25 2,073,726 +1.15(+1.39%)
Feb 23, 2017 83.06 84.04 82.94 83.10 1,247,689 -0.14(-0.17%)
Feb 22, 2017 83.18 83.73 82.86 83.24 1,279,145 -0.26(-0.31%)
Feb 21, 2017 84.01 84.65 83.30 83.50 1,800,843 -0.88(-1.04%)
Feb 17, 2017 84.38 84.38 84.38 0 +1.49(+1.79%)
Feb 16, 2017 82.07 83.33 81.83 82.89 2,245,202 +0.64(+0.78%)
Feb 15, 2017 82.23 82.52 81.66 82.25 3,084,043 -0.39(-0.47%)
Feb 14, 2017 80.71 83.14 78.18 82.64 4,984,707 +2.73(+3.42%)
Feb 13, 2017 80.06 80.20 79.46 79.91 1,990,368 +0.22(+0.27%)
Feb 10, 2017 80.29 80.52 79.63 79.70 1,881,030 -0.60(-0.74%)
Feb 09, 2017 79.42 80.51 79.19 80.29 1,992,740 +0.87(+1.10%)
Feb 08, 2017 78.83 80.34 78.62 79.42 3,243,263 +0.61(+0.77%)
Feb 07, 2017 80.07 80.25 78.50 78.82 3,913,777 -1.32(-1.65%)
Feb 06, 2017 80.68 80.68 79.91 80.14 2,292,696 -0.43(-0.54%)
Feb 03, 2017 80.25 81.12 79.85 80.57 1,829,669 +0.87(+1.09%)
Feb 02, 2017 80.47 80.74 79.65 79.70 1,317,841 -0.39(-0.49%)
Feb 01, 2017 80.03 80.55 79.46 80.09 1,565,683 -0.08(-0.10%)
Jan 31, 2017 79.11 80.31 78.83 80.17 1,564,286 +0.87(+1.10%)
Jan 30, 2017 79.33 79.36 78.43 79.30 1,420,406 +0.10(+0.13%)
Jan 27, 2017 79.73 80.12 79.06 79.20 1,224,956 -0.57(-0.72%)
Jan 26, 2017 80.64 80.93 79.68 79.77 1,571,126 -0.79(-0.98%)
Jan 25, 2017 80.82 81.27 80.31 80.56 2,695,501 +0.09(+0.11%)
Jan 24, 2017 79.90 80.79 78.49 80.47 2,659,912 +0.57(+0.72%)
Jan 23, 2017 80.62 81.09 79.60 79.90 2,044,448 -1.19(-1.46%)
Jan 20, 2017 81.37 81.52 80.68 81.08 1,093,383 +0.07(+0.08%)
Jan 19, 2017 81.39 81.79 80.92 81.02 1,196,228 -0.55(-0.67%)
Jan 18, 2017 81.40 82.41 81.34 81.56 1,370,743 +0.24(+0.30%)
Jan 17, 2017 81.01 82.10 81.01 81.32 1,612,573 +0.24(+0.30%)
Jan 13, 2017 81.08 81.08 81.08 0 +1.82(+2.29%)
Jan 12, 2017 79.23 79.50 78.78 79.26 2,530,081 -0.20(-0.25%)
Jan 11, 2017 80.14 80.53 79.41 79.46 1,915,728 -0.61(-0.77%)
Jan 10, 2017 81.67 81.99 79.64 80.08 3,079,855 -1.55(-1.90%)
Jan 09, 2017 82.79 82.79 81.34 81.63 1,622,568 -1.25(-1.51%)
Jan 06, 2017 82.79 83.23 82.50 82.89 1,059,658 +0.09(+0.11%)
Jan 05, 2017 82.63 83.29 82.24 82.79 2,495,449 +0.22(+0.27%)
Jan 04, 2017 81.76 82.64 81.58 82.57 1,460,836 +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.