U.S. Markets closed

Molson Coors Brewing Company (TAP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.78+1.53 (+1.62%)
At close: 4:02PM EDT
People also watch
SAMBUDDPSMKCRAI
DateOpenHighLowCloseAdj Close*Volume
May 26, 201794.0896.0593.8195.7895.781,733,500
May 26, 20170.41 Dividend
May 25, 201794.9695.1994.4594.6694.661,543,500
May 24, 201794.6994.9194.0194.4494.441,376,900
May 23, 201795.3195.5294.3194.8594.852,302,400
May 22, 201794.6195.5094.2995.1795.172,202,400
May 19, 201792.8794.2292.5494.1394.131,968,400
May 18, 201792.8592.8692.3092.5292.521,656,200
May 17, 201794.0794.5092.8193.0393.031,443,100
May 16, 201794.0594.6093.9694.0794.07967,500
May 15, 201793.5094.2893.5094.0894.08959,600
May 12, 201793.4693.9993.0393.7493.741,307,400
May 11, 201792.5893.5192.5093.4993.491,116,400
May 10, 201792.6792.8792.2492.8292.82933,300
May 09, 201793.6893.8992.5992.8092.801,274,400
May 08, 201793.4394.0093.1093.9393.932,386,800
May 05, 201792.3193.2292.1693.1293.121,983,100
May 04, 201790.7393.3590.3991.7391.733,582,400
May 03, 201792.0293.0489.2790.8990.898,211,200
May 02, 201795.2295.7094.4895.3695.361,962,400
May 01, 201795.9496.4595.2395.2695.26926,000
Apr 28, 201795.7696.0595.1795.8995.89958,500
Apr 27, 201796.2096.6595.5695.7895.781,319,300
Apr 26, 201796.4396.7795.7995.8395.83972,000
Apr 25, 201796.3496.9796.3296.5296.521,215,900
Apr 24, 201795.6296.4195.4996.0496.041,185,000
Apr 21, 201794.9895.2094.5894.8694.861,807,600
Apr 20, 201795.4895.5994.6095.0595.051,607,300
Apr 19, 201796.3296.6295.7696.1696.161,473,500
Apr 18, 201794.9896.6094.7296.3296.321,176,100
Apr 17, 201794.7895.1894.4795.1395.13676,100
Apr 13, 201795.5095.6194.5694.5694.56855,900
Apr 12, 201795.5395.7295.1795.5695.56834,600
Apr 11, 201795.7795.7794.7195.5895.581,092,200
Apr 10, 201795.2696.1095.0695.8995.89827,400
Apr 07, 201795.8696.2395.1895.3795.37995,700
Apr 06, 201795.6297.0095.6096.0096.001,449,600
Apr 05, 201795.4696.2495.1195.4695.461,446,500
Apr 04, 201795.2895.7594.6095.5995.591,538,100
Apr 03, 201795.9896.2795.1895.4695.461,328,300
Mar 31, 201795.3596.1895.2095.7195.711,453,700
Mar 30, 201796.2196.5695.5095.5795.571,307,600
Mar 29, 201796.1796.7495.7596.6696.661,115,700
Mar 28, 201796.2596.5795.4996.3096.301,392,500
Mar 27, 201796.5996.9896.1496.4696.461,032,100
Mar 24, 201797.2997.7396.7497.0297.02586,700
Mar 23, 201797.0997.9297.0697.2597.25872,900
Mar 22, 201798.2598.4597.3697.5197.51887,100
Mar 21, 201798.7599.6597.9898.0398.031,820,700
Mar 20, 201798.6098.8797.9898.6498.641,303,700
Mar 17, 201798.7599.3797.0298.3898.381,612,300
Mar 16, 201797.9898.4997.6398.2398.23980,300
Mar 15, 201797.1498.3397.0097.9097.90981,500
Mar 14, 201797.5598.1297.0097.1197.11735,800
Mar 13, 201796.8297.5596.6597.4997.491,494,300
Mar 10, 201797.3797.5096.4797.1097.10854,400
Mar 09, 201796.6397.1396.2296.7996.791,298,900
Mar 08, 201796.7697.1896.2596.7796.771,952,600
Mar 07, 201798.2398.3796.7996.9996.991,546,000
Mar 06, 201799.5099.6598.1598.2398.23986,800
Mar 03, 201798.3599.8698.2699.8599.851,912,100
Mar 02, 201798.9799.5598.4198.4998.491,430,700
Mar 01, 2017100.47100.8999.6199.6699.661,325,300
Feb 28, 201799.79100.7099.05100.39100.391,657,100
Feb 27, 2017100.70100.8599.3299.5299.521,634,000
Feb 24, 201799.80101.1798.92101.02101.021,729,500
Feb 24, 20170.41 Dividend
Feb 23, 2017100.00101.1899.86100.05100.051,036,300
Feb 22, 2017100.15100.8199.76100.22100.221,062,500
Feb 21, 2017101.14101.91100.29100.53100.532,355,700
Feb 17, 201799.92102.1499.63101.59101.592,856,500
Feb 16, 201798.81100.3398.5299.8099.801,864,900
Feb 15, 201799.0099.3598.3299.0399.032,634,800
Feb 14, 201797.17100.1094.1299.5099.504,140,200
Feb 13, 201796.3996.5695.6796.2196.211,653,200
Feb 10, 201796.6796.9495.8795.9595.951,562,100
Feb 09, 201795.6296.9395.3496.6796.671,655,200
Feb 08, 201794.9196.7294.6595.6295.622,693,900
Feb 07, 201796.4096.6294.5194.8994.893,250,800
Feb 06, 201797.1397.1396.2196.4896.481,904,300
Feb 03, 201796.6297.6796.1397.0097.001,519,500
Feb 02, 201796.8897.2195.8995.9595.951,094,600
Feb 01, 201796.3596.9895.6696.4296.421,300,400
Jan 31, 201795.2496.6994.9196.5296.521,299,300
Jan 30, 201795.5195.5494.4295.4795.471,179,300
Jan 27, 201795.9996.4695.1895.3595.351,017,400
Jan 26, 201797.0997.4495.9396.0496.041,305,000
Jan 25, 201797.3097.8596.6996.9996.992,238,900
Jan 24, 201796.1997.2794.5096.8896.882,209,300
Jan 23, 201797.0697.6395.8496.1996.191,698,100
Jan 20, 201797.9698.1497.1497.6297.62908,200
Jan 19, 201797.9998.4797.4297.5497.54993,600
Jan 18, 201798.0099.2297.9398.2098.201,138,500
Jan 17, 201797.5398.8497.5397.9197.911,339,400
Jan 13, 201796.1297.7995.8797.6297.621,608,400
Jan 12, 201795.3995.7294.8595.4395.432,101,400
Jan 11, 201796.4996.9595.6195.6795.671,590,700
Jan 10, 201798.3398.7195.8896.4196.412,558,100
Jan 09, 201799.6899.6897.9398.2898.281,347,700
Jan 06, 201799.67100.2199.3299.7999.79879,500
*Close price adjusted for dividends and splits.
Loading more data...