Molson Coors Brewing (NY: TAP )

54.47 -1.01 (-1.82%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 59.50 59.84 58.92 59.07 1,233,384 -0.45(-0.76%)
Apr 29, 2015 59.59 60.01 59.17 59.52 1,603,715 -0.51(-0.84%)
Apr 28, 2015 59.65 60.48 59.42 60.02 1,523,029 +0.08(+0.13%)
Apr 27, 2015 60.59 60.60 59.91 59.94 1,478,519 -0.43(-0.71%)
Apr 24, 2015 60.65 60.67 59.89 60.37 1,203,271 +0.01(+0.01%)
Apr 23, 2015 60.62 60.82 60.29 60.36 1,085,534 -0.33(-0.54%)
Apr 22, 2015 61.01 61.24 60.40 60.69 1,330,587 -0.32(-0.53%)
Apr 21, 2015 61.07 61.52 60.83 61.01 1,390,595 -0.04(-0.07%)
Apr 20, 2015 62.09 62.34 60.88 61.05 2,450,326 -0.80(-1.29%)
Apr 17, 2015 61.41 62.08 61.37 61.85 2,266,039 +0.05(+0.08%)
Apr 16, 2015 61.66 62.09 61.63 61.80 1,972,196 +0.02(+0.04%)
Apr 15, 2015 62.09 62.26 61.65 61.77 1,250,164 -0.06(-0.10%)
Apr 14, 2015 61.62 61.92 61.35 61.84 2,106,262 +0.27(+0.43%)
Apr 13, 2015 62.67 62.70 61.57 61.57 2,449,207 -1.02(-1.63%)
Apr 10, 2015 62.68 62.85 62.17 62.59 2,642,246 -0.02(-0.03%)
Apr 09, 2015 63.20 63.62 62.36 62.61 3,244,605 -0.60(-0.95%)
Apr 08, 2015 62.80 63.32 62.11 63.21 3,423,288 +0.35(+0.55%)
Apr 07, 2015 61.19 62.97 61.19 62.87 3,632,166 +1.67(+2.73%)
Apr 06, 2015 60.21 61.63 60.17 61.19 2,250,906 +0.61(+1.01%)
Apr 02, 2015 59.93 60.58 60.58 60.58 1,492,959 +0.72(+1.19%)
Apr 01, 2015 59.48 59.90 59.01 59.87 1,944,924 +0.05(+0.08%)
Mar 31, 2015 59.78 60.29 59.23 59.82 2,144,530 -0.23(-0.37%)
Mar 30, 2015 59.08 60.26 58.70 60.05 1,475,318 +1.18(+2.01%)
Mar 27, 2015 57.89 59.11 57.80 58.86 2,817,503 +0.86(+1.48%)
Mar 26, 2015 57.88 58.17 57.44 58.01 1,498,505 +0.15(+0.26%)
Mar 25, 2015 58.79 58.79 57.76 57.85 3,309,846 -0.84(-1.42%)
Mar 24, 2015 59.31 59.44 58.66 58.69 1,573,200 -0.56(-0.95%)
Mar 23, 2015 60.14 60.16 59.23 59.25 1,486,304 -0.67(-1.11%)
Mar 20, 2015 59.02 60.28 58.80 59.92 1,717,214 +1.14(+1.94%)
Mar 19, 2015 59.48 59.57 58.47 58.78 1,442,076 -0.80(-1.34%)
Mar 18, 2015 59.27 60.13 58.09 59.57 2,322,412 +0.27(+0.45%)
Mar 17, 2015 60.14 60.30 59.15 59.31 1,772,400 -1.23(-2.03%)
Mar 16, 2015 60.47 60.97 60.25 60.54 1,954,945 +0.22(+0.37%)
Mar 13, 2015 60.77 60.83 59.86 60.31 2,695,039 -0.49(-0.81%)
Mar 12, 2015 59.24 60.83 59.13 60.80 1,578,783 +1.60(+2.70%)
Mar 11, 2015 59.07 59.32 58.83 59.20 1,751,148 +0.21(+0.35%)
Mar 10, 2015 59.46 59.71 58.95 58.99 1,285,499 -1.12(-1.86%)
Mar 09, 2015 59.71 60.31 59.59 60.11 1,221,013 +0.47(+0.78%)
Mar 06, 2015 59.46 59.88 58.96 59.64 1,746,080 -0.17(-0.28%)
Mar 05, 2015 59.75 60.30 59.61 59.81 1,685,392 +0.11(+0.19%)
Mar 04, 2015 59.68 60.24 60.05 59.70 1,742,826 -0.35(-0.58%)
Mar 03, 2015 60.91 60.98 59.98 60.05 1,613,068 -0.95(-1.55%)
Mar 02, 2015 60.98 61.23 60.75 60.99 948,804 +0.02(+0.03%)
Feb 27, 2015 61.96 62.27 60.84 60.98 2,482,421 -1.08(-1.75%)
Feb 26, 2015 60.70 62.18 60.69 62.06 1,563,783 +1.25(+2.06%)
Feb 25, 2015 61.02 61.24 60.62 60.81 1,068,942 -0.39(-0.63%)
Feb 24, 2015 61.43 61.59 60.90 61.19 1,245,618 -0.18(-0.30%)
Feb 23, 2015 61.35 61.63 61.15 61.38 879,647 +0.14(+0.22%)
Feb 20, 2015 59.97 61.43 59.64 61.24 1,743,918 +0.92(+1.52%)
Feb 19, 2015 60.80 61.10 60.28 60.32 1,779,156 -0.62(-1.02%)
Feb 18, 2015 60.46 61.10 59.93 60.95 1,633,118 +0.29(+0.47%)
Feb 17, 2015 58.32 60.78 58.18 60.66 2,864,419 +2.46(+4.23%)
Feb 13, 2015 58.81 58.20 58.20 58.20 2,245,489 -0.77(-1.30%)
Feb 12, 2015 58.34 58.99 58.16 58.97 1,807,527 +0.62(+1.07%)
Feb 11, 2015 58.28 59.02 58.06 58.34 3,157,741 -0.17(-0.29%)
Feb 10, 2015 61.66 62.62 57.42 58.51 9,172,448 -2.50(-4.10%)
Feb 09, 2015 61.51 61.51 60.75 61.01 2,500,312 -0.66(-1.06%)
Feb 06, 2015 62.50 62.61 61.59 61.67 1,157,979 -0.84(-1.34%)
Feb 05, 2015 62.23 62.55 61.75 62.51 1,888,915 +0.43(+0.70%)
Feb 04, 2015 61.92 62.83 61.88 62.07 1,188,517 -0.14(-0.22%)
Feb 03, 2015 61.33 62.24 61.10 62.21 1,943,510 +1.29(+2.11%)
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.