Skip to main content

Molson Coors Brewing (NY: TAP )

55.50 +0.16 (+0.29%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 45.59 45.59 45.16 45.39 774,825 +0.29(+0.64%)
Nov 27, 2019 45.53 45.74 45.00 45.10 2,652,555 -0.29(-0.65%)
Nov 26, 2019 45.80 46.32 45.00 45.40 2,480,543 -1.21(-2.59%)
Nov 25, 2019 45.99 46.76 45.92 46.60 1,230,314 +0.12(+0.27%)
Nov 22, 2019 46.95 47.15 46.30 46.48 902,068 -0.24(-0.51%)
Nov 21, 2019 46.58 46.90 46.41 46.72 1,534,996 +0.14(+0.31%)
Nov 20, 2019 47.30 47.41 46.50 46.58 2,466,480 -0.02(-0.04%)
Nov 19, 2019 46.20 46.61 45.94 46.60 1,204,868 +0.40(+0.87%)
Nov 18, 2019 46.71 46.98 46.08 46.20 1,315,163 -0.50(-1.07%)
Nov 15, 2019 45.67 46.87 45.58 46.69 2,055,187 +1.08(+2.38%)
Nov 14, 2019 46.33 46.43 45.61 45.61 1,689,685 -0.58(-1.25%)
Nov 13, 2019 46.96 46.96 45.98 46.19 1,951,725 -0.64(-1.37%)
Nov 12, 2019 47.57 47.59 46.78 46.83 1,666,145 -0.57(-1.20%)
Nov 11, 2019 47.78 47.82 47.16 47.40 1,164,414 -0.43(-0.89%)
Nov 08, 2019 47.61 47.87 47.29 47.82 1,194,397 +0.25(+0.52%)
Nov 07, 2019 48.64 48.95 47.48 47.57 1,471,851 -0.86(-1.78%)
Nov 06, 2019 48.65 48.83 48.12 48.44 1,568,153 +0.09(+0.18%)
Nov 05, 2019 47.88 48.95 47.70 48.35 2,325,993 +0.68(+1.44%)
Nov 04, 2019 47.24 48.07 46.96 47.66 1,444,968 +0.81(+1.73%)
Nov 01, 2019 46.93 47.41 46.75 46.85 1,636,884 -0.02(-0.04%)
Oct 31, 2019 47.08 47.31 46.53 46.87 2,208,798 -0.25(-0.53%)
Oct 30, 2019 47.09 48.77 46.14 47.12 4,633,034 -1.50(-3.09%)
Oct 29, 2019 48.60 48.89 48.07 48.62 3,917,018 +0.11(+0.22%)
Oct 28, 2019 50.45 50.79 48.50 48.52 3,872,168 -2.02(-3.99%)
Oct 25, 2019 51.04 51.47 49.84 50.53 3,933,560 -1.83(-3.50%)
Oct 24, 2019 52.94 53.10 52.04 52.37 1,782,469 -0.51(-0.96%)
Oct 23, 2019 52.37 52.95 52.11 52.87 1,711,292 +0.15(+0.29%)
Oct 22, 2019 51.00 52.74 50.78 52.72 2,999,113 +1.90(+3.74%)
Oct 21, 2019 50.84 50.95 50.65 50.82 1,522,130 +0.16(+0.32%)
Oct 18, 2019 50.81 50.81 50.44 50.66 1,768,370 -0.02(-0.03%)
Oct 17, 2019 50.30 51.22 50.12 50.68 1,668,844 +0.60(+1.21%)
Oct 16, 2019 50.63 50.63 49.97 50.07 1,417,312 -0.32(-0.64%)
Oct 15, 2019 50.01 50.53 49.76 50.39 2,113,240 +0.39(+0.78%)
Oct 14, 2019 49.63 50.08 49.41 50.00 906,046 +0.16(+0.32%)
Oct 11, 2019 49.36 50.27 49.36 49.84 1,155,705 +0.30(+0.61%)
Oct 10, 2019 49.36 49.86 49.09 49.54 1,099,803 +0.19(+0.38%)
Oct 09, 2019 49.53 49.68 49.04 49.35 1,521,563 +0.15(+0.31%)
Oct 08, 2019 49.79 49.79 48.96 49.20 1,493,992 -0.74(-1.48%)
Oct 07, 2019 50.44 50.78 49.90 49.94 1,343,676 -0.41(-0.81%)
Oct 04, 2019 50.33 50.57 49.48 50.35 1,415,528 +0.01(+0.02%)
Oct 03, 2019 49.98 50.54 49.06 50.34 1,621,013 -0.09(-0.18%)
Oct 02, 2019 51.21 51.52 50.11 50.43 1,539,920 -1.24(-2.39%)
Oct 01, 2019 51.30 51.89 51.21 51.66 1,268,600 +0.54(+1.06%)
Sep 30, 2019 51.09 51.68 51.01 51.12 1,790,028 +0.03(+0.05%)
Sep 27, 2019 50.98 51.31 50.62 51.09 1,898,394 +0.34(+0.67%)
Sep 26, 2019 50.07 50.93 49.89 50.76 1,581,998 +0.84(+1.69%)
Sep 25, 2019 49.83 49.98 49.37 49.91 1,348,893 +0.26(+0.52%)
Sep 24, 2019 49.97 50.15 49.30 49.65 1,509,962 -0.32(-0.64%)
Sep 23, 2019 49.98 50.25 49.57 49.97 1,600,944 -0.04(-0.09%)
Sep 20, 2019 49.36 50.20 49.22 50.02 2,376,760 +1.08(+2.22%)
Sep 19, 2019 48.94 49.17 48.63 48.93 1,408,091 +0.00(+0.00%)
Sep 18, 2019 49.25 49.40 48.39 48.93 2,272,993 -0.57(-1.15%)
Sep 17, 2019 51.15 51.23 49.40 49.50 2,485,727 -1.66(-3.25%)
Sep 16, 2019 50.67 51.21 50.39 51.17 1,661,130 +0.34(+0.66%)
Sep 13, 2019 50.17 50.89 50.07 50.83 1,569,285 +0.82(+1.64%)
Sep 12, 2019 50.59 50.67 49.79 50.01 1,330,785 -0.12(-0.23%)
Sep 11, 2019 50.12 50.37 49.34 50.13 1,905,732 -0.20(-0.39%)
Sep 10, 2019 49.61 50.50 49.27 50.32 2,634,167 +0.65(+1.31%)
Sep 09, 2019 47.49 49.72 47.49 49.67 2,271,335 +2.18(+4.59%)
Sep 06, 2019 47.46 47.56 47.24 47.49 1,647,119 +0.21(+0.45%)
Sep 05, 2019 47.45 47.73 47.24 47.28 1,866,020 +0.04(+0.09%)
Sep 04, 2019 46.95 47.40 46.82 47.24 1,042,746 +0.66(+1.41%)
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.