Molson Coors Brewing Stock Price History, TAP Historical Prices

Add to My Stocks
$78.66 $0.21 (0.27%) TAP stock closing price Feb 23, 2018 (Closing)

The 10 year data of Molson Coors Brewing stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Molson Coors Brewing price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Molson Coors Brewing stock price history chart shows that the stock price was at a low of $44.21 on Feb 28, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 78.64 78.97 77.46 78.66 1,387,559 12.05 1.32
2018-02-22 78.95 79.74 78 78.45 2,067,572 12.01 1.32
2018-02-21 79.64 80.36 78.72 78.75 1,814,880 12.06 1.32
2018-02-20 81.06 81.27 79.71 79.75 1,688,130 12.21 1.34
2018-02-16 81.71 82.29 80.89 81.47 1,706,587 7.86 1.33
2018-02-15 80.49 81.86 79.15 81.74 2,083,185 7.89 1.34
2018-02-14 77.25 80.69 77 80.45 3,886,394 7.77 1.32
2018-02-13 75.62 76.09 74.11 75.7 1,669,864 7.31 1.24
2018-02-12 75.53 76.68 75.16 75.77 1,989,488 7.31 1.24
2018-02-09 74.84 75.27 72.71 74.21 2,405,113 7.16 1.22
2018-02-08 76.79 76.89 74.5 74.51 2,568,779 7.19 1.22
2018-02-07 77.61 78.21 75.79 76.16 2,520,140 7.35 1.25
2018-02-06 76.98 78.48 76.76 77.98 2,208,615 7.53 1.28
2018-02-05 80.44 81.58 77.35 77.68 1,759,906 7.5 1.27
2018-02-02 82.96 83.09 80.8 81.06 1,242,587 7.82 1.33
2018-02-01 83.85 83.91 83.11 83.55 759,700 8.07 1.37
2018-01-31 83.69 84.18 83.18 84.02 1,053,694 8.11 1.38
2018-01-30 83.45 84.22 83.43 83.48 979,779 8.06 1.37
2018-01-29 84.13 84.63 83.47 83.48 805,832 8.06 1.37
2018-01-26 83.67 84.44 83.25 84.39 978,059 8.15 1.38
2018-01-25 83.9 84.17 83.3 83.79 905,150 8.09 1.37
2018-01-24 83.58 84.1 83.16 83.89 883,975 8.1 1.37
2018-01-23 84.08 84.09 83.19 83.26 1,047,632 8.04 1.36
2018-01-22 83.71 84.12 83.36 84.06 1,328,662 8.11 1.38
2018-01-19 83.51 83.97 83.25 83.77 1,225,628 8.09 1.37
2018-01-18 84.66 84.66 83.1 83.25 1,719,584 8.04 1.36
2018-01-17 85 85.37 84.5 84.68 1,087,890 8.17 1.39
2018-01-16 85.04 85.08 84.39 84.72 1,832,599 8.18 1.39
2018-01-10 83.79 85.76 83.69 85.21 1,795,025 8.23 1.4
2018-01-09 83.88 84.23 82.56 83.63 1,439,302 8.07 1.37
2018-01-08 82.86 84.23 82.56 83.82 1,591,922 8.09 1.37
2018-01-05 82.43 83.07 82.05 82.93 1,196,742 8.01 1.36
2018-01-04 81.82 82.45 81.58 82 966,046 7.92 1.34
2018-01-03 81.91 82.3 81.25 81.45 1,330,913 7.86 1.33
2018-01-02 82.24 82.61 81.64 82.24 1,135,974 7.94 1.35
2017-12-29 82.21 82.55 82.01 82.07 798,746 7.92 1.34
2017-12-28 81.85 82.15 81.43 82.03 660,417 7.92 1.34
2017-12-27 82.02 82.36 81.64 81.68 672,235 7.88 1.34
2017-12-26 81.19 81.93 81.15 81.82 559,036 7.9 1.34
2017-12-22 81.35 81.55 80.88 81.1 803,032 7.83 1.33
2017-12-21 80.7 81.56 80.58 81.18 1,503,646 7.84 1.33
2017-12-20 80.67 80.85 79.54 80.59 1,105,321 7.78 1.32
2017-12-19 81.17 81.47 80.63 80.7 1,521,942 7.79 1.32
2017-12-18 80.57 81.43 80.57 80.85 1,516,023 7.8 1.32
2017-12-15 80 80.55 79.44 79.8 2,356,576 7.7 1.31
2017-12-14 79.5 80.33 79.28 79.37 1,062,641 7.66 1.3
2017-12-13 80.11 80.23 79.21 79.5 931,450 7.67 1.3
2017-12-12 80.76 81.05 80.09 80.15 952,827 7.74 1.31
2017-12-11 80 81.02 79.7 80.79 979,191 7.8 1.32
2017-12-08 79.94 80.18 79.02 80.14 980,217 7.74 1.31
2017-12-07 80.23 80.81 79.86 79.95 808,048 7.72 1.31
2017-12-06 80.57 81.38 80.36 81.07 1,341,099 7.83 1.33
2017-12-05 80.7 81.05 79.69 80.32 1,248,827 7.75 1.32
2017-12-04 79.56 81 79.01 80.51 1,587,080 7.77 1.32
2017-12-01 78.22 79.64 78.08 79.21 1,485,853 7.65 1.3
2017-11-30 76.51 78.22 76.28 78.1 2,076,827 7.54 1.28
2017-11-29 78.11 78.27 76.25 76.52 2,000,127 7.39 1.25
2017-11-28 79.36 79.67 78.37 78.58 1,401,896 7.59 1.29
2017-11-27 79.59 79.73 78.92 79.38 951,539 7.66 1.3
2017-11-24 79.93 79.93 79.49 79.67 293,980 7.69 1.3
2017-11-23 0 0 0 79.54 0 - -
2017-11-22 79.61 79.84 79.27 79.54 1,473,172 7.68 1.3
2017-11-21 79.41 80.1 79.2 79.32 872,716 7.66 1.3
2017-11-20 79.48 79.67 79.05 79.2 1,184,464 7.65 1.3
2017-11-17 79.24 79.97 78.88 79.68 748,818 7.69 1.3
2017-11-16 78.79 80.18 78.6 79.49 1,207,029 7.67 1.3
2017-11-15 80.29 82 78.7 78.79 1,435,504 7.61 1.29
2017-11-14 80.5 81.25 80.12 80.52 861,934 7.77 1.32
2017-11-13 80.74 81.23 80.16 80.84 982,735 7.8 1.32
2017-11-10 80.57 80.79 80.1 80.34 1,292,065 7.76 1.32
2017-11-09 79.43 80.78 79.43 80.53 946,567 7.77 1.32
2017-11-08 79.2 79.81 78.61 79.63 1,230,227 7.69 1.3
2017-11-07 78.64 79.46 78.64 78.88 1,197,361 7.61 1.29
2017-11-06 79.63 79.85 78.63 78.89 1,233,937 7.62 1.29
2017-11-03 79.15 80.31 79.15 79.76 1,290,328 7.7 1.31
2017-11-02 80.75 80.86 78.5 79.08 2,511,305 7.63 1.29
2017-11-01 80.64 83.32 80.25 81.04 2,502,416 8.1 1.59
2017-10-31 79.24 80.96 79.12 80.87 2,011,939 8.08 1.59
2017-10-30 78.2 79.28 78.18 78.95 1,497,331 7.89 1.55
2017-10-27 80.15 80.27 78.1 78.43 2,285,318 7.84 1.54
2017-10-26 82 82 80.35 80.37 2,008,971 8.03 1.58
2017-10-25 83.44 83.44 81.21 82.26 2,454,313 8.22 1.62
2017-10-24 83.41 83.67 82.85 83.57 846,942 8.35 1.64
2017-10-23 83.5 83.69 83.14 83.61 1,301,478 8.35 1.65
2017-10-20 83.86 83.86 82.99 83.25 1,136,562 8.32 1.64
2017-10-19 82.5 83.87 82.47 83.58 1,640,446 8.35 1.64
2017-10-18 82.99 83.06 82.46 82.6 1,789,293 8.25 1.63
2017-10-17 82.67 83.01 82.24 82.7 1,354,233 8.26 1.63
2017-10-16 83.42 83.87 82.51 82.75 1,339,116 8.27 1.63
Get more Data

Molson Coors Brewing Stock History Chart

View TAP PE ratio, PS ratio stocks charts and compare with peers.
TAP Chart
Note: Compare Molson Coors Brewing stock price history with the index and industry peers.

Molson Coors Brewing Stock Price History: Past 5 years

Max Stock Price111.25Oct 14,2016
Min Stock Price44.21Feb 28,2013
Avg Stock Price77.64

Molson Coors Brewing Historical PE ratio: Past 5 years

Max PE Ratio60.14Oct 14,2016
Min PE Ratio7.16Feb 09,2018
Avg PE Ratio26.12

Molson Coors Brewing Historical PS ratio: Past 5 years

Max PS Ratio4.73Oct 14,2016
Min PS Ratio1.22Feb 08,2018
Avg PS Ratio2.48

TAP Industry Peers

Company Price Change (%)
Brown Forman (BF.A)67.411.39 (2.11%)
Kirin (KNBWY)25.840.05 (0.19%)
Carlsberg (CABGY)24.70.36 (1.48%)
Davide Campari (DVDCY)7.670.02 (0.26%)
Constellation Brands (STZ)217.464.35 (2.04%)
Boston Beer (SAM)170.053.15 (1.89%)
Carlsberg (CABGY)24.70.36 (1.48%)

Molson Coors Brewing share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Molson Coors Brewing stock analysis. Molson Coors Brewing stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $78.66 and 1,387,559 shares of TAP were traded on Feb 23, 2018. Looking at Molson Coors Brewing stock history data, the P/S ratio was at a low of 1.22 on Feb 08, 2018.