Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing Cl A (NY: TAP-A )

59.79 +0.44 (+0.74%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2014 65.70 65.70 65.70 65.70 0 +1.17(+1.81%)
May 28, 2014 64.16 64.53 64.53 64.53 61 +0.00(+0.00%)
May 27, 2014 64.53 64.53 64.53 64.53 102 +0.14(+0.22%)
May 23, 2014 64.52 64.39 64.39 64.39 500 -0.25(-0.39%)
May 21, 2014 64.64 64.64 64.64 64.64 0 -0.09(-0.14%)
May 16, 2014 64.73 64.73 64.73 64.73 0 +0.21(+0.33%)
May 14, 2014 64.52 64.52 64.52 64.52 0 +0.00(+0.00%)
May 13, 2014 64.27 64.52 64.27 64.52 1,157 +0.52(+0.81%)
May 12, 2014 63.69 64.00 63.69 64.00 400 +2.19(+3.54%)
May 09, 2014 61.81 61.81 61.81 61.81 130 +0.00(+0.00%)
May 07, 2014 62.11 61.81 61.81 61.81 700 +1.11(+1.83%)
May 06, 2014 60.28 60.70 60.26 60.70 523 +0.51(+0.85%)
May 01, 2014 60.19 60.19 60.19 60.19 0 +0.29(+0.48%)
Apr 30, 2014 59.32 59.90 59.32 59.90 301 +0.87(+1.47%)
Apr 29, 2014 59.03 59.03 59.03 59.03 30 +0.00(+0.00%)
Apr 25, 2014 59.03 59.03 59.03 59.03 0 +0.00(+0.00%)
Apr 24, 2014 59.03 59.03 59.03 59.03 155 +1.00(+1.72%)
Apr 17, 2014 58.03 58.03 58.03 58.03 0 +0.00(+0.00%)
Apr 16, 2014 58.03 58.03 58.03 58.03 102 +0.35(+0.61%)
Apr 15, 2014 57.68 57.68 57.68 57.68 2 +0.00(+0.00%)
Apr 14, 2014 57.68 57.68 57.68 57.68 198 +0.00(+0.00%)
Apr 11, 2014 57.99 57.99 57.68 57.68 200 -1.82(-3.06%)
Apr 07, 2014 59.50 59.50 59.50 59.50 100 -0.40(-0.67%)
Apr 04, 2014 59.90 60.52 59.90 59.90 900 +0.58(+0.98%)
Apr 03, 2014 59.32 59.32 59.32 59.32 498 +1.07(+1.84%)
Mar 25, 2014 58.25 58.25 58.25 58.25 0 +0.00(+0.00%)
Mar 24, 2014 58.25 58.25 58.25 58.25 199 +0.00(+0.00%)
Mar 20, 2014 58.25 58.25 58.25 58.25 0 +0.00(+0.00%)
Mar 19, 2014 58.25 58.25 58.25 58.25 1 +0.00(+0.00%)
Mar 18, 2014 58.25 58.25 58.25 58.25 121 +0.27(+0.47%)
Mar 17, 2014 57.98 57.98 57.98 57.98 14 +0.00(+0.00%)
Mar 14, 2014 57.09 57.98 57.09 57.98 300 +0.14(+0.24%)
Mar 12, 2014 57.84 57.84 57.84 57.84 0 +0.00(+0.00%)
Mar 11, 2014 57.84 57.84 57.84 57.84 52 +0.00(+0.00%)
Mar 10, 2014 57.84 57.84 57.84 57.84 1 +0.00(+0.00%)
Mar 06, 2014 57.84 57.84 57.84 57.84 100 +0.84(+1.47%)
Mar 05, 2014 57.00 57.00 57.00 57.00 50 +0.00(+0.00%)
Mar 04, 2014 57.00 57.00 57.00 57.00 104 +0.59(+1.05%)
Mar 03, 2014 56.41 56.41 56.41 56.41 240 -0.54(-0.95%)
Feb 28, 2014 56.58 56.95 56.95 56.95 45 +0.00(+0.00%)
Feb 24, 2014 56.95 56.95 56.95 56.95 100 +0.55(+0.98%)
Feb 21, 2014 56.40 56.40 56.40 56.40 4 +0.00(+0.00%)
Feb 19, 2014 56.40 56.40 56.40 56.40 0 +0.65(+1.17%)
Feb 18, 2014 55.75 55.75 55.75 55.75 100 +1.25(+2.29%)
Feb 13, 2014 54.50 54.50 54.50 54.50 100 +1.00(+1.87%)
Feb 12, 2014 53.50 53.50 53.50 53.50 104 +0.50(+0.94%)
Feb 11, 2014 53.00 53.00 53.00 53.00 100 +0.62(+1.18%)
Feb 10, 2014 52.75 52.75 52.38 52.38 350 +0.01(+0.02%)
Feb 07, 2014 51.96 52.37 51.96 52.37 200 +0.73(+1.41%)
Feb 05, 2014 51.64 51.64 51.64 51.64 0 +0.00(+0.00%)
Feb 03, 2014 52.57 51.64 51.64 51.64 800 -1.38(-2.60%)
Jan 31, 2014 53.02 53.02 53.02 53.02 100 -1.38(-2.54%)
Jan 30, 2014 54.40 54.40 54.40 54.40 54 +0.00(+0.00%)
Jan 29, 2014 54.40 54.40 54.40 54.40 20 +0.00(+0.00%)
Jan 27, 2014 54.40 54.40 54.40 54.40 0 -0.96(-1.73%)
Jan 21, 2014 55.36 55.36 55.36 55.36 100 -1.44(-2.54%)
Jan 15, 2014 56.80 56.80 56.80 56.80 0 +0.00(+0.00%)
Jan 14, 2014 56.81 56.81 56.80 56.80 200 +0.49(+0.87%)
Jan 13, 2014 56.77 57.12 56.31 56.31 700 +1.09(+1.97%)
Jan 09, 2014 55.22 55.22 55.22 55.22 0 -0.34(-0.61%)
Jan 02, 2014 55.56 55.56 55.56 55.56 200 +0.40(+0.73%)
Dec 26, 2013 55.16 55.16 55.16 55.16 0 +0.00(+0.00%)
Dec 20, 2013 55.10 55.16 55.16 55.16 1,500 +0.41(+0.75%)
Dec 19, 2013 54.75 54.75 54.75 54.75 100 +0.23(+0.42%)
Dec 18, 2013 54.52 54.52 54.52 54.52 101 +0.97(+1.81%)
Dec 17, 2013 53.47 53.55 53.47 53.55 288 -0.40(-0.74%)
Dec 16, 2013 53.95 53.95 53.95 53.95 109 +0.34(+0.63%)
Dec 12, 2013 53.61 53.61 53.61 53.61 100 -1.40(-2.54%)
Dec 11, 2013 55.01 55.01 55.01 55.01 4 +0.00(+0.00%)
Dec 09, 2013 55.01 55.01 55.01 55.01 100 -0.13(-0.24%)
Dec 06, 2013 54.68 55.14 54.68 55.14 200 +1.30(+2.41%)
Dec 05, 2013 55.11 55.36 53.84 53.84 400 +0.21(+0.39%)
Dec 03, 2013 53.75 53.63 53.63 53.63 300 -0.36(-0.67%)
Nov 25, 2013 53.99 53.99 53.99 53.99 0 +0.14(+0.26%)
Nov 19, 2013 53.85 53.85 53.85 53.85 0 -0.15(-0.28%)
Nov 18, 2013 54.00 54.00 54.00 54.00 100 +0.11(+0.20%)
Nov 14, 2013 53.89 53.89 53.89 53.89 100 +0.35(+0.65%)
Nov 07, 2013 53.54 53.54 53.54 53.54 100 -1.40(-2.55%)
Nov 06, 2013 55.37 55.72 54.32 54.94 700 +0.68(+1.25%)
Nov 04, 2013 53.44 54.26 54.26 54.26 200 +0.26(+0.48%)
Nov 01, 2013 53.44 54.00 53.44 54.00 200 -0.07(-0.13%)
Oct 31, 2013 54.07 54.07 54.07 54.07 300 -1.03(-1.87%)
Oct 30, 2013 55.31 55.31 55.03 55.10 600 +0.60(+1.10%)
Oct 28, 2013 54.50 54.50 54.50 54.50 100 +0.75(+1.40%)
Oct 25, 2013 53.00 53.75 53.00 53.75 300 +0.60(+1.13%)
Oct 18, 2013 53.15 53.15 53.15 53.15 400 +1.08(+2.07%)
Oct 16, 2013 52.07 52.07 52.07 52.07 100 +0.60(+1.17%)
Oct 11, 2013 51.47 51.47 51.47 51.47 100 +1.27(+2.53%)
Sep 30, 2013 51.50 50.20 50.20 50.20 400 -0.07(-0.14%)
Sep 25, 2013 50.27 50.27 50.27 50.27 0 -0.77(-1.51%)
Sep 20, 2013 51.04 51.04 51.04 51.04 100 -0.10(-0.20%)
Sep 18, 2013 50.25 51.14 51.14 51.14 300 +1.71(+3.45%)
Sep 13, 2013 49.43 49.43 49.43 49.43 300 -0.03(-0.05%)
Sep 12, 2013 49.46 49.46 49.46 49.46 300 -0.29(-0.58%)
Sep 11, 2013 49.50 49.75 49.50 49.75 1,100 +0.82(+1.68%)
Sep 03, 2013 49.00 48.93 48.93 48.93 200 +0.34(+0.70%)
Aug 28, 2013 48.59 48.59 48.59 48.59 200 -1.41(-2.82%)
Aug 21, 2013 50.00 50.00 50.00 50.00 100 -1.01(-1.98%)
Aug 19, 2013 51.01 51.01 51.01 51.01 200 -0.10(-0.20%)
Aug 15, 2013 51.20 51.11 51.11 51.11 600 -1.49(-2.83%)
Aug 14, 2013 52.60 52.60 52.60 52.60 100 -0.20(-0.38%)
Aug 13, 2013 52.80 52.80 52.80 52.80 175 +0.05(+0.09%)
Aug 07, 2013 52.75 52.75 52.75 52.75 100 -0.51(-0.96%)
Aug 06, 2013 52.00 53.26 52.00 53.26 1,100 +2.41(+4.74%)
Aug 01, 2013 50.85 50.85 50.85 50.85 100 +0.45(+0.89%)
Jul 31, 2013 50.18 50.40 50.18 50.40 1,300 +0.83(+1.67%)
Jul 24, 2013 50.00 49.57 49.57 49.57 400 -0.97(-1.92%)
Jul 23, 2013 51.68 51.68 50.54 50.54 700 -1.14(-2.21%)
Jul 15, 2013 51.68 51.68 51.68 51.68 0 +0.37(+0.72%)
Jul 11, 2013 51.31 51.31 51.31 51.31 100 +0.30(+0.59%)
Jul 10, 2013 51.01 51.01 51.01 51.01 100 +0.88(+1.76%)
Jul 09, 2013 49.00 50.13 49.00 50.13 300 +1.98(+4.11%)
Jul 08, 2013 48.15 48.15 48.15 48.15 200 +0.76(+1.60%)
Jul 05, 2013 47.39 47.39 47.39 47.39 100 +0.45(+0.96%)
Jul 03, 2013 47.55 47.55 46.94 46.94 300 -2.06(-4.20%)
Jun 27, 2013 49.00 49.00 49.00 49.00 100 +1.00(+2.08%)
Jun 20, 2013 48.00 48.00 48.00 48.00 0 -2.50(-4.95%)
Jun 17, 2013 50.50 50.50 50.50 50.50 100 +0.95(+1.92%)
Jun 13, 2013 49.55 49.55 49.55 49.55 0 -0.30(-0.60%)
Jun 12, 2013 49.85 49.85 49.85 49.85 100 -1.15(-2.25%)
Jun 11, 2013 51.00 51.00 51.00 51.00 100 +0.50(+0.99%)
Jun 05, 2013 50.47 50.50 50.50 50.50 300 +0.25(+0.50%)
Jun 04, 2013 50.00 50.25 50.00 50.25 200 +0.60(+1.21%)
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.