Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 52.94 53.42 52.72 52.91 2,081,887 +0.34(+0.64%)
Mar 28, 2019 52.68 52.95 52.45 52.57 1,549,449 -0.02(-0.03%)
Mar 27, 2019 52.60 53.01 52.13 52.59 1,572,448 -0.17(-0.32%)
Mar 26, 2019 52.41 52.75 52.22 52.75 1,460,742 +0.65(+1.24%)
Mar 25, 2019 52.65 52.79 52.11 52.11 1,396,676 -0.62(-1.18%)
Mar 22, 2019 53.52 53.52 52.72 52.73 1,381,272 -1.21(-2.24%)
Mar 21, 2019 52.75 53.93 52.73 53.93 1,444,641 +0.92(+1.74%)
Mar 20, 2019 53.68 53.77 52.52 53.01 2,494,853 -0.88(-1.63%)
Mar 19, 2019 54.21 54.49 53.63 53.89 1,806,694 -0.17(-0.31%)
Mar 18, 2019 54.09 54.34 53.80 54.06 1,237,966 +0.12(+0.21%)
Mar 15, 2019 53.65 54.58 53.60 53.94 2,750,368 +0.29(+0.55%)
Mar 14, 2019 53.72 53.98 53.48 53.65 2,377,548 -0.09(-0.17%)
Mar 13, 2019 53.45 54.26 53.36 53.74 2,377,129 +0.34(+0.63%)
Mar 12, 2019 53.39 53.68 53.18 53.40 1,230,893 +0.10(+0.18%)
Mar 11, 2019 52.80 53.45 52.57 53.30 1,285,911 +0.58(+1.09%)
Mar 08, 2019 53.29 53.37 52.61 52.73 1,123,756 -0.52(-0.98%)
Mar 07, 2019 53.39 53.45 52.99 53.25 1,750,788 -0.11(-0.20%)
Mar 06, 2019 54.25 54.48 53.08 53.36 1,829,506 -0.82(-1.52%)
Mar 05, 2019 54.10 54.47 53.64 54.18 1,925,689 -0.14(-0.26%)
Mar 04, 2019 54.41 54.71 53.75 54.32 1,792,796 -0.14(-0.26%)
Mar 01, 2019 54.58 55.12 54.38 54.47 2,365,673 +0.14(+0.26%)
Feb 28, 2019 54.07 54.88 53.88 54.32 1,909,112 +0.48(+0.90%)
Feb 27, 2019 53.58 54.04 53.46 53.84 2,846,237 +0.06(+0.11%)
Feb 26, 2019 53.90 54.06 53.64 53.78 1,284,055 +0.00(+0.00%)
Feb 25, 2019 54.84 54.84 53.78 53.78 2,728,573 -0.78(-1.44%)
Feb 22, 2019 54.19 54.68 53.30 54.56 1,394,037 -0.13(-0.24%)
Feb 21, 2019 54.27 55.23 53.81 54.69 1,617,740 +0.61(+1.12%)
Feb 20, 2019 53.71 55.65 53.71 54.09 3,507,958 +0.25(+0.46%)
Feb 19, 2019 53.44 54.05 53.03 53.84 1,855,694 +0.18(+0.33%)
Feb 15, 2019 53.21 53.88 52.95 53.66 1,835,788 +0.94(+1.79%)
Feb 14, 2019 52.31 53.17 52.26 52.72 2,709,983 +0.14(+0.27%)
Feb 13, 2019 52.08 52.65 51.47 52.58 5,596,293 +0.43(+0.83%)
Feb 12, 2019 53.05 54.62 51.99 52.15 8,665,728 -5.44(-9.44%)
Feb 11, 2019 57.37 57.61 56.92 57.58 2,845,082 +0.37(+0.65%)
Feb 08, 2019 57.64 57.92 56.79 57.21 1,910,813 -0.56(-0.96%)
Feb 07, 2019 57.84 58.25 57.44 57.77 1,350,958 -0.09(-0.15%)
Feb 06, 2019 58.34 58.75 57.35 57.86 1,636,376 -0.74(-1.26%)
Feb 05, 2019 58.37 59.24 58.07 58.60 2,052,483 +0.58(+1.00%)
Feb 04, 2019 58.08 58.29 57.59 58.02 1,314,535 -0.13(-0.23%)
Feb 01, 2019 58.75 59.01 58.07 58.15 1,561,566 -0.54(-0.92%)
Jan 31, 2019 57.72 58.74 57.44 58.69 1,444,491 +1.13(+1.96%)
Jan 30, 2019 57.26 58.05 56.69 57.56 1,167,236 +0.51(+0.90%)
Jan 29, 2019 56.69 57.16 56.18 57.05 1,086,601 +0.53(+0.94%)
Jan 28, 2019 56.55 56.70 55.87 56.52 1,041,895 -0.22(-0.39%)
Jan 25, 2019 56.26 57.42 56.23 56.74 1,648,963 +0.89(+1.59%)
Jan 24, 2019 56.47 56.57 55.51 55.85 1,687,349 -0.91(-1.60%)
Jan 23, 2019 56.72 56.97 56.25 56.76 1,330,467 +0.28(+0.50%)
Jan 22, 2019 55.99 56.52 55.36 56.47 2,288,808 +0.42(+0.75%)
Jan 18, 2019 54.80 56.17 54.80 56.05 1,850,884 +1.62(+2.98%)
Jan 17, 2019 53.87 54.70 53.82 54.43 2,034,561 +0.46(+0.85%)
Jan 16, 2019 54.71 55.13 53.91 53.97 1,425,292 -1.03(-1.87%)
Jan 15, 2019 55.06 55.26 54.39 55.00 1,293,166 +0.06(+0.11%)
Jan 14, 2019 55.55 55.84 54.79 54.94 2,960,098 -0.86(-1.55%)
Jan 11, 2019 55.75 56.11 55.26 55.80 1,752,478 +0.42(+0.76%)
Jan 10, 2019 54.06 55.69 53.88 55.38 3,025,598 +1.64(+3.05%)
Jan 09, 2019 53.31 54.00 52.84 53.74 1,487,442 -0.15(-0.28%)
Jan 08, 2019 52.86 54.15 52.34 53.89 2,208,540 +1.40(+2.67%)
Jan 07, 2019 52.27 53.21 51.88 52.49 2,733,102 -0.11(-0.22%)
Jan 04, 2019 51.28 52.93 51.28 52.61 1,817,060 +1.62(+3.18%)
Jan 03, 2019 50.22 51.19 49.91 50.99 2,271,028 +0.69(+1.37%)
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.