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 )

58.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2015 81.52 81.52 81.52 81.52 100 -2.13(-2.55%)
May 28, 2015 80.59 83.65 80.59 83.65 915 +4.26(+5.37%)
May 27, 2015 79.39 79.39 79.39 79.39 100 -3.71(-4.46%)
May 26, 2015 83.10 83.10 83.10 83.10 133 -1.90(-2.24%)
May 22, 2015 85.00 85.00 85.00 85.00 200 +2.25(+2.72%)
May 21, 2015 82.75 82.75 82.75 82.75 132 +0.14(+0.17%)
May 15, 2015 82.61 82.61 82.61 82.61 200 -0.14(-0.17%)
May 14, 2015 82.75 82.75 82.75 82.75 132 -3.25(-3.78%)
May 13, 2015 86.00 86.00 86.00 86.00 100 +0.00(+0.00%)
May 11, 2015 86.00 86.00 86.00 86.00 100 +1.00(+1.18%)
May 04, 2015 86.00 85.00 85.00 85.00 300 -2.00(-2.30%)
Apr 30, 2015 88.00 87.00 87.00 87.00 200 +1.00(+1.16%)
Apr 28, 2015 87.00 87.00 86.00 86.00 2 -2.00(-2.27%)
Apr 15, 2015 88.00 88.00 88.00 88.00 60 -0.26(-0.29%)
Apr 10, 2015 88.26 88.26 88.26 88.26 100 +1.88(+2.18%)
Apr 02, 2015 86.01 86.38 86.38 86.38 200 +2.50(+2.98%)
Mar 31, 2015 87.14 87.14 79.98 83.88 2 -1.29(-1.52%)
Mar 30, 2015 85.17 85.17 85.17 85.17 100 +0.38(+0.45%)
Mar 27, 2015 85.89 85.89 84.79 84.79 402 -2.25(-2.59%)
Mar 23, 2015 88.19 87.04 87.04 87.04 200 +1.04(+1.21%)
Mar 17, 2015 86.00 86.00 86.00 86.00 50 +0.00(+0.00%)
Mar 06, 2015 86.03 86.03 86.00 86.00 42 +2.47(+2.96%)
Mar 04, 2015 83.53 83.53 83.53 83.53 1 -3.47(-3.99%)
Feb 25, 2015 87.00 87.00 87.00 87.00 100 -0.25(-0.29%)
Feb 24, 2015 87.25 87.25 87.25 87.25 103 -1.30(-1.47%)
Feb 20, 2015 86.65 88.55 86.65 88.55 2 +3.14(+3.68%)
Feb 19, 2015 83.56 85.41 83.56 85.41 400 +3.92(+4.81%)
Feb 17, 2015 78.75 81.49 78.75 81.49 1 +1.49(+1.86%)
Feb 10, 2015 81.00 80.00 80.00 80.00 600 -3.70(-4.42%)
Feb 09, 2015 85.00 85.00 83.70 83.70 308 -1.70(-1.99%)
Feb 05, 2015 85.40 85.40 85.40 85.40 100 +3.02(+3.67%)
Jan 23, 2015 82.38 82.38 82.38 82.38 17 -1.00(-1.20%)
Jan 21, 2015 83.38 83.38 83.38 83.38 30 -3.62(-4.16%)
Jan 14, 2015 83.01 87.00 82.00 87.00 626 -0.55(-0.63%)
Jan 09, 2015 88.76 90.00 87.55 87.55 226 +0.00(+0.00%)
Jan 08, 2015 91.00 91.00 87.55 87.55 883 -6.95(-7.35%)
Jan 07, 2015 94.50 94.50 94.50 94.50 100 +0.45(+0.48%)
Jan 05, 2015 94.05 94.05 94.05 94.05 330 -7.33(-7.23%)
Dec 31, 2014 101.38 101.38 101.38 101.38 32 +9.12(+9.89%)
Dec 29, 2014 95.00 95.00 92.25 92.25 277 -0.75(-0.81%)
Dec 23, 2014 92.50 93.00 93.00 93.00 200 +1.00(+1.09%)
Dec 19, 2014 92.00 92.00 92.00 92.00 46 -3.18(-3.34%)
Dec 18, 2014 89.99 95.18 89.99 95.18 490 +13.05(+15.89%)
Dec 17, 2014 82.13 82.13 82.13 82.13 202 -13.82(-14.40%)
Dec 16, 2014 88.91 95.95 88.91 95.95 463 +8.92(+10.25%)
Dec 12, 2014 87.03 87.03 87.03 87.03 49 -6.12(-6.57%)
Dec 11, 2014 93.15 93.15 93.15 93.15 151 -2.85(-2.97%)
Dec 10, 2014 96.00 96.00 96.00 96.00 340 +0.00(+0.00%)
Dec 08, 2014 96.00 96.00 96.00 96.00 206 -6.40(-6.25%)
Dec 05, 2014 88.90 102.40 88.90 102.40 1,085 +13.50(+15.19%)
Dec 04, 2014 88.90 88.90 88.90 88.90 200 +0.00(+0.00%)
Dec 02, 2014 88.90 88.90 88.90 88.90 400 -0.10(-0.11%)
Dec 01, 2014 83.95 89.00 83.95 89.00 4,075 +8.00(+9.88%)
Nov 26, 2014 86.00 86.00 81.00 81.00 200 -6.50(-7.43%)
Nov 25, 2014 89.50 89.50 87.50 87.50 1,456 -2.01(-2.25%)
Nov 24, 2014 93.40 93.42 86.59 89.51 3,941 -10.31(-10.33%)
Nov 21, 2014 95.47 100.42 90.76 99.82 845 +9.35(+10.33%)
Nov 18, 2014 87.50 90.47 90.47 90.47 700 +5.72(+6.75%)
Nov 13, 2014 84.75 84.75 84.75 84.75 100 +1.88(+2.27%)
Nov 10, 2014 81.25 82.87 82.87 82.87 1,300 +2.37(+2.94%)
Nov 07, 2014 82.50 82.50 80.50 80.50 380 +0.38(+0.47%)
Nov 06, 2014 77.91 80.12 77.91 80.12 320 +1.98(+2.53%)
Nov 05, 2014 78.14 78.14 78.14 78.14 100 -3.08(-3.79%)
Nov 04, 2014 78.00 81.22 78.00 81.22 629 +4.88(+6.39%)
Nov 03, 2014 76.69 76.69 75.65 76.34 700 -2.35(-2.99%)
Oct 31, 2014 78.00 78.69 78.00 78.69 421 +1.95(+2.54%)
Oct 30, 2014 76.74 76.74 76.74 76.74 154 +0.17(+0.22%)
Oct 29, 2014 73.66 76.63 73.66 76.57 4,600 +2.46(+3.32%)
Oct 28, 2014 73.65 74.11 73.65 74.11 378 +1.40(+1.93%)
Oct 21, 2014 71.21 72.71 70.60 72.71 400 +2.11(+2.99%)
Oct 17, 2014 70.60 70.60 70.60 70.60 100 +1.75(+2.54%)
Oct 16, 2014 68.09 69.38 69.39 68.85 410 -0.54(-0.78%)
Oct 15, 2014 71.68 71.68 68.56 69.39 910 -4.17(-5.67%)
Oct 13, 2014 73.56 73.56 73.56 73.56 300 -1.07(-1.43%)
Oct 06, 2014 75.10 75.10 74.63 74.63 86 -0.44(-0.58%)
Oct 03, 2014 74.96 75.06 74.96 75.06 478 +1.81(+2.48%)
Oct 02, 2014 74.50 74.50 73.25 73.25 878 +0.47(+0.65%)
Oct 01, 2014 73.00 73.05 72.78 72.78 500 -1.90(-2.54%)
Sep 30, 2014 75.12 75.53 74.68 74.68 501 +0.25(+0.34%)
Sep 29, 2014 74.36 74.73 74.36 74.43 400 +0.07(+0.09%)
Sep 26, 2014 74.81 74.81 74.36 74.36 700 -1.62(-2.13%)
Sep 25, 2014 75.40 76.16 75.30 75.98 4,766 -0.82(-1.07%)
Sep 24, 2014 76.28 77.00 76.05 76.80 6,190 +1.29(+1.71%)
Sep 23, 2014 75.99 76.53 75.45 75.51 18,054 -1.32(-1.72%)
Sep 22, 2014 76.50 77.16 76.11 76.83 15,490 -0.37(-0.48%)
Sep 19, 2014 77.20 77.20 77.20 77.20 3 +0.00(+0.00%)
Sep 18, 2014 77.20 77.20 77.20 77.20 1 +0.00(+0.00%)
Sep 17, 2014 77.16 77.90 76.74 77.20 14,685 -0.25(-0.33%)
Sep 16, 2014 77.45 77.45 77.45 77.45 187 +0.95(+1.25%)
Sep 15, 2014 74.02 76.84 73.11 76.50 1,276 +4.63(+6.44%)
Sep 12, 2014 71.87 71.87 71.87 71.87 154 +1.28(+1.81%)
Sep 11, 2014 70.59 70.59 70.59 70.59 10 +0.00(+0.00%)
Sep 10, 2014 70.59 70.59 70.59 70.59 6 +0.00(+0.00%)
Sep 09, 2014 70.59 70.59 70.59 70.59 100 -1.84(-2.54%)
Sep 05, 2014 72.43 72.43 72.43 72.43 200 -1.48(-2.00%)
Sep 04, 2014 73.91 73.91 73.91 73.91 67 +0.00(+0.00%)
Sep 03, 2014 73.91 73.91 73.91 73.91 25 +0.00(+0.00%)
Aug 28, 2014 73.91 73.91 73.91 73.91 200 -1.65(-2.18%)
Aug 27, 2014 75.19 75.56 75.56 75.56 56 +0.00(+0.00%)
Aug 21, 2014 75.56 75.56 75.56 75.56 0 +0.00(+0.00%)
Aug 19, 2014 75.56 75.56 75.56 75.56 100 +0.87(+1.16%)
Aug 18, 2014 74.69 74.69 74.69 74.69 7 +0.00(+0.00%)
Aug 14, 2014 73.56 74.69 74.69 74.69 200 +3.19(+4.46%)
Aug 13, 2014 71.50 71.50 71.50 71.50 1 +0.00(+0.00%)
Aug 06, 2014 69.98 71.50 71.50 71.50 800 +3.25(+4.76%)
Aug 05, 2014 68.25 68.25 68.25 68.25 210 +0.00(+0.00%)
Aug 04, 2014 68.25 68.25 68.25 68.25 2 +0.00(+0.00%)
Aug 01, 2014 69.72 69.72 68.25 68.25 230 +0.56(+0.83%)
Jul 31, 2014 69.99 69.99 67.69 67.69 980 -3.80(-5.31%)
Jul 28, 2014 71.14 71.49 71.49 71.49 200 -1.40(-1.93%)
Jul 24, 2014 72.89 72.89 72.89 72.89 100 -0.11(-0.15%)
Jul 08, 2014 73.00 73.00 73.00 73.00 0 +0.00(+0.00%)
Jul 07, 2014 73.00 73.00 73.00 73.00 570 -1.58(-2.11%)
Jul 03, 2014 74.58 74.58 74.58 74.58 200 -0.00(-0.01%)
Jul 02, 2014 76.50 76.50 74.58 74.58 1,400 -0.74(-0.98%)
Jun 30, 2014 75.40 75.32 75.32 75.32 500 +1.92(+2.62%)
Jun 27, 2014 73.40 73.40 73.40 73.40 136 +0.00(+0.00%)
Jun 24, 2014 74.90 73.40 73.40 73.40 400 -0.60(-0.81%)
Jun 23, 2014 74.96 74.96 74.00 74.00 305 -1.12(-1.49%)
Jun 20, 2014 75.12 75.12 75.12 75.12 168 +2.06(+2.82%)
Jun 19, 2014 73.06 73.06 73.06 73.06 100 +0.61(+0.84%)
Jun 18, 2014 72.54 72.54 72.45 72.45 203 +1.28(+1.80%)
Jun 17, 2014 71.17 71.17 71.17 71.17 18 +0.00(+0.00%)
Jun 16, 2014 71.17 71.17 71.17 71.17 120 -0.13(-0.18%)
Jun 13, 2014 72.00 72.00 71.30 71.30 330 -0.90(-1.25%)
Jun 12, 2014 72.40 73.30 72.20 72.20 855 +1.00(+1.40%)
Jun 11, 2014 71.20 71.20 71.20 71.20 53 +0.00(+0.00%)
Jun 10, 2014 67.37 71.30 67.37 71.20 1,311 +5.50(+8.37%)
Jun 06, 2014 65.70 65.70 65.70 65.70 53 +0.00(+0.00%)
Jun 03, 2014 65.70 65.70 65.70 65.70 0 +0.00(+0.00%)
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.