Molson Coors Brewing Stock Price History, TAP Historical Prices

Add to My Stocks
$82.81 $0 (0%) TAP stock closing price Sep 22, 2017 (Closing)

Molson Coors Brewing stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Molson Coors Brewing price to earnings ratio data. The Molson Coors Brewing stock price history chart shows that the stock price was at a low of 31.44 on 16 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2282.8183.2082.5182.8114666398.271.63
2017-09-2183.5583.5582.1482.8115375468.271.63
2017-09-2085.2585.5883.1883.4817778468.341.64
2017-09-1986.1486.4285.2185.4710949198.541.68
2017-09-1887.2587.2585.8986.1314072808.601.69
2017-09-1587.4887.8886.6687.2517242638.721.72
2017-09-1488.4189.1387.6987.739403788.761.73
2017-09-1388.8989.3788.2888.5817178618.851.74
2017-09-1289.5690.2589.2489.706793288.961.77
2017-09-1188.5589.5588.4089.4111942568.931.76
2017-09-0888.0888.4287.6488.2517866698.821.74
2017-09-0788.8789.1787.8387.9415473638.791.85
2017-09-0689.0289.3488.3688.7218549128.861.87
2017-09-0589.7190.1188.5588.8812901778.881.87
2017-09-0189.9990.6289.6790.039425488.991.89
2017-08-3189.8790.4089.5989.7512417578.971.89
2017-08-3089.4389.9889.4389.637118058.951.88
2017-08-2988.3989.5488.3689.3911026678.931.88
2017-08-2891.0491.1289.1189.4936696408.941.88
2017-08-2590.1991.3689.8191.0024679979.091.91
2017-08-2489.0989.8788.2789.8134843288.971.89
2017-08-2388.8589.7788.3489.3914412208.931.88
2017-08-2289.7890.1788.3089.0219737928.891.87
2017-08-2189.7990.1389.5189.734703098.961.89
2017-08-1889.8190.1089.3389.7410915268.971.89
2017-08-1791.1591.5289.9489.969398578.991.89
2017-08-1691.0891.7490.9691.348037519.131.92
2017-08-1590.7891.2690.5791.077197809.101.91
2017-08-1490.6091.3590.5490.877835239.081.91
2017-08-1190.3291.1089.7190.406886459.031.90
2017-08-1090.0090.7189.4790.2011501269.011.90
2017-08-0990.6190.7290.0190.5011318919.041.90
2017-08-0889.9391.1489.9190.6617782069.061.91
2017-08-0790.4390.5189.8489.8512888318.981.89
2017-08-0490.9891.3490.1290.5112090199.041.90
2017-08-0391.7092.5490.8090.8715666259.081.91
2017-08-0293.6194.0290.7691.8327021679.851.93
2017-08-0189.1089.5188.8089.1914976409.572.24
2017-07-3189.2689.3688.6788.988741109.552.23
2017-07-2889.7989.8088.5589.117180499.562.24
2017-07-2789.6090.5089.1189.5713231599.612.25
2017-07-2688.7889.3688.3689.0421058439.552.24
2017-07-2587.9788.8787.8088.5812682399.502.22
2017-07-2487.9488.3787.7487.9612544229.442.21
2017-07-2187.5188.1287.2987.9818690129.442.21
2017-07-2088.6288.9187.4987.5412274169.392.20
2017-07-1987.7588.5987.3288.5312889309.502.22
2017-07-1887.7087.8087.2287.626567689.402.20
2017-07-1788.0488.2287.4787.519744189.392.20
2017-07-1487.2888.0387.1187.899834379.432.21
2017-07-1387.0487.3386.4286.9919217609.332.18
2017-07-1286.7087.5686.2686.7526573259.312.18
2017-07-1185.5686.2785.3485.929884779.222.16
2017-07-1086.5586.7385.5585.618369849.192.15
2017-07-0786.2086.7285.8486.1313042029.242.16
2017-07-0686.3286.8686.0486.2010114199.252.17
2017-07-0586.1586.6985.9286.4417200149.282.17
2017-07-0386.6886.9886.1986.415163409.272.17
2017-06-3086.8686.9686.3086.3410156299.262.17
2017-06-2987.4187.4185.9086.4613120299.282.17
2017-06-2886.7887.8286.5087.4214974899.382.20
2017-06-2786.4086.5985.7786.3812579019.272.17
2017-06-2686.9487.1786.3586.3511617669.272.17
2017-06-2385.9886.7185.7686.5017705839.282.17
2017-06-2285.7186.3085.4685.9516848729.222.16
2017-06-2186.5086.8685.5985.7713765089.202.15
2017-06-2086.4787.2186.4086.6615964199.302.18
2017-06-1987.0687.0685.9186.5830724899.292.17
2017-06-1687.6687.8485.9986.8531492349.322.18
2017-06-1587.8087.9887.2487.6420877599.402.20
2017-06-1489.3389.7787.7388.1220659679.462.21
2017-06-1388.4589.2388.0088.9827346129.552.23
2017-06-1287.2088.5386.8888.2636221329.472.22
2017-06-0986.8087.4286.1587.4039182509.382.20
2017-06-0889.0089.9586.0387.1685886409.352.19
2017-06-0795.9997.5088.3289.7894517359.632.25
2017-06-0696.1496.5995.8296.02101966210.302.41
2017-06-0596.3896.5695.6296.25181679810.332.42
2017-06-0296.8897.3896.4296.86100397710.392.43
2017-06-0195.0196.5995.0196.59178662510.362.43
2017-05-3195.5096.2994.5494.79296085110.172.38
2017-05-3095.4195.8094.7895.28160899110.222.39
2017-05-290.000.000.0095.780N/AN/A
2017-05-2694.0896.0593.8195.78173398410.282.41
2017-05-2594.9695.1994.4594.66154350410.162.38
2017-05-2494.6994.9194.0194.44137690110.132.37
2017-05-2395.3195.5294.3194.85230238510.182.38
2017-05-2294.6195.5094.2995.17220243110.212.39
2017-05-1992.8794.2292.5494.13196884910.102.36
Get more Data

Molson Coors Brewing Stock 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 Historical Prices: Past 5 years

Max Stock Price 111.25 Oct 14,2016
Min Stock Price 39.59 Nov 14,2012
Avg Stock Price 74.44

Molson Coors Brewing Historical PE ratio: Past 5 years

Max PE Ratio 60.14 Oct 14,2016
Min PE Ratio 8.27 Sep 21,2017
Avg PE Ratio 26.65

Molson Coors Brewing Historical PS ratio: Past 5 years

Max PS Ratio 4.73 Oct 14,2016
Min PS Ratio 1.3 Nov 14,2012
Avg PS Ratio 2.49

TAP Industry Peers

Company Price Change (%)
Brown Forman (BF.B)53.990.33 (0.61%)
Kirin (KNBWY)23.110.25 (1.09%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Anheuser-busch (BUD)116.390.59 (0.5%)
Constellation Brands (STZ)201.810.79 (0.39%)
Boston Beer (SAM)154.252.65 (1.75%)
Carlsberg (CABGY)22.410.17 (0.75%)

Molson Coors Brewing historical quotes helps an investor analyze a company's history and do Molson Coors Brewing stock analysis . Molson Coors Brewing stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 82.81 and 1537546 shares of TAP were traded on 21 Sep, 2017. Molson Coors Brewing historical P/S ratio was at a high of 4.73 on 14 Oct, 2016 and a low of 0.74 on 26 May, 2006. .