Molson Coors Brewing Stock Price History, TAP Historical Prices

Add to My Stocks
$67.89 $1.17 (1.75%) TAP stock closing price Jun 15, 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 $47.54 on Jul 03, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 66.73 67.98 66.48 67.89 3,387,983 10.01 1.09
2018-06-14 66.13 66.8 65.65 66.72 2,069,182 9.84 1.07
2018-06-13 66.19 67.07 65.62 66.1 2,060,471 9.75 1.06
2018-06-12 64.83 66.17 64.51 66.09 2,345,380 9.75 1.06
2018-06-11 63.74 64.91 63.52 64.67 3,055,455 9.54 1.04
2018-06-08 62.81 63.57 62.78 63.56 1,460,795 9.38 1.02
2018-06-07 61.48 62.91 61.45 62.62 2,428,189 9.24 1.01
2018-06-06 60.92 62.72 60.55 61.79 2,884,163 9.11 0.99
2018-06-05 61.38 61.57 60.83 61.1 2,089,570 9.01 0.98
2018-06-04 62.18 62.32 61.1 61.38 1,327,363 9.05 0.99
2018-06-01 61.64 62 61.32 61.61 1,340,286 9.09 0.99
2018-05-31 62.91 63 61.14 61.65 2,619,294 9.09 0.99
2018-05-30 61.95 62.67 61.56 62.35 1,664,417 9.2 1
2018-05-29 61.03 61.82 61.03 61.56 2,200,351 9.08 0.99
2018-05-25 61.29 61.99 61.03 61.43 2,105,529 9.06 0.99
2018-05-24 61.71 61.8 60.8 61.53 1,865,438 9.08 0.99
2018-05-23 61.11 61.93 60.83 61.71 1,789,645 9.1 0.99
2018-05-22 60.68 61.31 60.51 61.03 2,469,977 9 0.98
2018-05-21 60.5 60.84 60.23 60.4 1,386,348 8.91 0.97
2018-05-18 60.42 60.5 59.83 60.24 1,538,641 8.89 0.97
2018-05-17 59.94 60.5 59.81 60.26 2,253,340 8.89 0.97
2018-05-16 60.06 60.51 59.92 60.11 1,914,053 8.87 0.97
2018-05-15 59.86 60.49 59.57 60.05 2,414,126 8.86 0.97
2018-05-14 61.03 61.48 60.33 60.42 2,085,563 8.91 0.97
2018-05-11 61.33 61.46 60.35 60.72 1,377,104 8.96 0.98
2018-05-10 60.95 61.6 60.39 61.4 2,474,832 9.06 0.99
2018-05-09 60.4 61.09 59.99 61.07 1,660,589 9.01 0.98
2018-05-08 59.85 60.82 59.33 60.39 2,400,121 8.91 0.97
2018-05-07 60.48 61.05 59.13 59.63 4,131,133 8.8 0.96
2018-05-04 59.67 60.61 58.75 60.48 4,126,085 8.92 0.97
2018-05-03 60.63 63.29 59.32 59.4 5,619,630 8.76 0.95
2018-05-02 68.04 68.3 60.19 60.64 12,433,409 9.43 0.97
2018-05-01 71.23 71.76 70.37 71.68 3,497,524 11.15 1.15
2018-04-30 72.75 72.8 71.23 71.24 3,297,051 11.08 1.14
2018-04-27 72.7 72.88 71.86 72.3 1,797,605 11.24 1.16
2018-04-26 72.52 73.13 72.19 72.49 1,995,365 11.27 1.16
2018-04-25 71.45 71.99 71.12 71.91 1,500,690 11.18 1.15
2018-04-24 72.38 72.49 71.11 71.69 1,506,390 11.15 1.15
2018-04-23 70.35 71.95 70.23 71.92 2,473,571 11.19 1.15
2018-04-20 72.86 73.11 70.05 70.38 4,500,804 10.95 1.13
2018-04-19 73.08 73.41 72.32 73.06 1,960,745 11.36 1.17
2018-04-18 73.5 73.87 73.17 73.23 1,131,105 11.39 1.17
2018-04-17 73.09 73.78 72.34 73.71 1,496,634 11.46 1.18
2018-04-16 73.55 73.93 73.08 73.55 1,278,604 11.44 1.18
2018-04-13 73.82 74 72.8 72.98 2,063,321 11.35 1.17
2018-04-12 73.95 74.25 73.4 73.61 1,358,210 11.45 1.18
2018-04-11 73.61 74.12 73.52 73.89 998,637 11.49 1.18
2018-04-10 73.59 74.12 73.17 73.99 1,142,679 11.51 1.18
2018-04-09 73.32 74.23 72.78 73.18 1,416,017 11.38 1.17
2018-04-06 73.5 74.53 72.77 73.16 2,270,739 11.38 1.17
2018-04-05 74.57 74.72 73.73 73.88 2,112,084 11.49 1.18
2018-04-04 72.81 74.34 72.3 74.1 3,532,171 11.52 1.19
2018-04-03 73.18 74.1 72.63 73.64 2,390,878 11.45 1.18
2018-04-02 75.31 75.46 72.92 73.09 1,612,955 11.37 1.17
2018-03-30 0 0 0 75.33 0 - -
2018-03-29 76.1 76.45 75.31 75.33 1,385,230 11.72 1.21
2018-03-28 74.63 76.53 74.4 75.41 2,369,615 11.73 1.21
2018-03-27 74.03 75.05 73.35 74.23 1,853,421 11.54 1.19
2018-03-26 73 74.25 72.53 73.91 2,584,872 11.5 1.18
2018-03-23 74.58 74.58 72.07 72.16 3,167,823 11.22 1.15
2018-03-22 75.56 76.09 74.17 74.39 2,966,628 11.57 1.19
2018-03-21 76.86 77.06 75.8 76.05 2,009,978 11.83 1.22
2018-03-20 79.59 79.83 76.8 76.88 2,532,379 11.96 1.23
2018-03-19 79.98 80.27 79.11 79.47 1,516,630 12.36 1.27
2018-03-16 81.68 81.78 79.13 80.19 3,339,540 12.47 1.28
2018-03-15 80.9 81.5 80.9 81.41 1,884,987 12.66 1.3
2018-03-14 80.81 81.22 80.31 81.1 1,546,774 12.61 1.3
2018-03-13 81.41 81.41 80.28 80.46 1,476,032 12.51 1.29
2018-03-12 81.25 81.96 80.57 80.96 1,534,932 12.59 1.3
2018-03-09 80.76 81.14 80.31 81.09 1,812,607 12.61 1.3
2018-03-08 78.69 80.69 78.54 80.55 2,372,339 12.53 1.29
2018-03-07 78.01 78.46 77.74 78.26 1,151,147 12.17 1.25
2018-03-06 78.34 78.91 77.82 78.79 1,931,208 12.25 1.26
2018-03-05 78.09 78.56 76.88 78.03 2,339,387 12.14 1.25
2018-03-02 76.62 78.4 76.31 78.34 1,982,352 12.18 1.25
2018-03-01 76.55 77.52 75.86 76.84 2,203,112 11.95 1.23
2018-02-28 77.02 77.07 75.97 76.25 1,939,149 11.86 1.22
2018-02-27 77.78 78.17 76.57 76.58 1,301,849 11.91 1.23
2018-02-26 78.78 79.48 76.73 77.93 1,637,416 12.12 1.25
2018-02-23 78.64 78.97 77.46 78.66 1,387,559 12.23 1.26
2018-02-22 78.95 79.74 78 78.45 2,067,572 12.2 1.25
2018-02-21 79.64 80.36 78.72 78.75 1,814,880 12.25 1.26
2018-02-20 81.06 81.27 79.71 79.75 1,688,130 12.4 1.28
2018-02-19 0 0 0 81.47 0 - -
2018-02-16 81.71 82.29 80.89 81.47 1,706,587 12.67 1.3
2018-02-15 80.49 81.86 79.15 81.74 2,085,987 12.71 1.31
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
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 Price47.54Jul 03,2013
Avg Stock Price78.87

Molson Coors Brewing Historical PE ratio: Past 5 years

Max PE Ratio60.14Oct 14,2016
Min PE Ratio7.16Feb 09,2018
Avg PE Ratio25.37

Molson Coors Brewing Historical PS ratio: Past 5 years

Max PS Ratio4.73Oct 14,2016
Min PS Ratio0.95May 03,2018
Avg PS Ratio2.45

TAP Industry Peers

Company Price Change (%)
Kirin (KNBWY)27.210.73 (2.61%)
Brown Forman (BF.A)51.330.03 (0.06%)
Carlsberg (CABGY)23.350.31 (1.35%)
Davide Campari (DVDCY)80.13 (1.6%)
Constellation Brands (STZ)233.020.84 (0.36%)
Boston Beer (SAM)291.055.3 (1.85%)
Carlsberg (CABGY)23.350.31 (1.35%)

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 $67.89 and 3,387,983 shares of TAP were traded on Jun 15, 2018. Looking at Molson Coors Brewing stock history data, the P/S ratio was at a low of 0.95 on May 03, 2018.