Skip to main content

Molson Coors Brewing (NY: TAP )

55.55 -0.52 (-0.94%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.22 53.60 52.17 53.04 2,102,388 +0.86(+1.64%)
May 27, 2021 52.52 52.92 52.03 52.19 3,206,871 +0.01(+0.02%)
May 26, 2021 52.42 52.72 51.90 52.18 2,678,385 -0.63(-1.19%)
May 25, 2021 53.30 53.38 52.60 52.81 2,133,715 +0.28(+0.54%)
May 24, 2021 51.98 53.05 51.66 52.52 2,326,158 +0.55(+1.05%)
May 21, 2021 51.47 52.07 51.19 51.98 2,208,156 +0.60(+1.17%)
May 20, 2021 51.19 51.97 50.65 51.38 2,245,627 +0.84(+1.66%)
May 19, 2021 50.11 50.65 48.84 50.54 3,034,904 +0.08(+0.16%)
May 18, 2021 52.68 52.79 50.41 50.46 3,258,239 -2.23(-4.23%)
May 17, 2021 53.18 53.57 52.67 52.69 1,497,547 -0.23(-0.43%)
May 14, 2021 53.09 53.72 52.68 52.92 1,169,590 -0.05(-0.10%)
May 13, 2021 52.22 53.18 51.90 52.97 1,198,813 +0.78(+1.50%)
May 12, 2021 53.02 53.13 52.17 52.19 1,539,811 -0.38(-0.73%)
May 11, 2021 53.66 53.92 52.05 52.57 2,888,067 -1.60(-2.96%)
May 10, 2021 54.75 55.58 54.03 54.17 1,876,305 +0.05(+0.08%)
May 07, 2021 53.37 54.24 53.16 54.13 2,288,051 +0.05(+0.10%)
May 06, 2021 52.34 54.62 52.26 54.07 3,622,054 +2.27(+4.39%)
May 05, 2021 51.39 51.87 50.93 51.80 1,593,618 +0.48(+0.94%)
May 04, 2021 51.92 52.22 50.87 51.31 2,855,790 -0.65(-1.26%)
May 03, 2021 50.24 52.17 50.04 51.97 3,030,035 +1.99(+3.99%)
Apr 30, 2021 50.38 50.49 49.48 49.98 3,239,092 -0.50(-0.99%)
Apr 29, 2021 48.25 50.67 47.61 50.48 5,041,239 +3.30(+7.00%)
Apr 28, 2021 47.78 48.10 46.95 47.18 2,491,553 -0.17(-0.36%)
Apr 27, 2021 48.00 48.21 47.26 47.35 1,592,843 -0.80(-1.66%)
Apr 26, 2021 47.51 48.20 47.21 48.15 1,583,303 +0.61(+1.28%)
Apr 23, 2021 47.52 48.01 47.31 47.54 1,634,719 -0.01(-0.02%)
Apr 22, 2021 48.28 48.40 47.50 47.55 1,745,925 -0.81(-1.67%)
Apr 21, 2021 47.97 48.74 47.71 48.36 2,376,449 +0.67(+1.41%)
Apr 20, 2021 49.05 49.52 47.51 47.69 2,166,171 -1.44(-2.93%)
Apr 19, 2021 48.66 49.25 48.13 49.12 1,826,031 +0.49(+1.01%)
Apr 16, 2021 48.39 48.74 48.07 48.63 1,760,280 +0.48(+1.00%)
Apr 15, 2021 46.59 48.20 46.59 48.15 2,334,376 +1.63(+3.50%)
Apr 14, 2021 47.18 47.35 46.18 46.52 2,272,576 -0.54(-1.14%)
Apr 13, 2021 45.38 47.46 45.32 47.06 3,957,578 +1.02(+2.21%)
Apr 12, 2021 45.73 46.23 45.67 46.04 1,684,726 +0.56(+1.24%)
Apr 09, 2021 47.09 47.12 45.40 45.48 2,382,481 -1.44(-3.06%)
Apr 08, 2021 46.52 47.24 46.13 46.91 3,205,125 -0.13(-0.27%)
Apr 07, 2021 47.94 48.20 46.90 47.04 2,074,203 -0.63(-1.32%)
Apr 06, 2021 47.75 48.54 47.40 47.67 2,173,962 -0.31(-0.64%)
Apr 05, 2021 47.61 48.43 47.37 47.98 1,982,879 +0.77(+1.64%)
Apr 01, 2021 46.54 47.28 45.62 47.20 2,098,813 +0.68(+1.47%)
Mar 31, 2021 47.20 47.66 46.49 46.52 2,450,299 -1.08(-2.27%)
Mar 30, 2021 48.01 48.44 47.09 47.60 2,366,227 -0.52(-1.08%)
Mar 29, 2021 46.39 48.40 46.38 48.12 3,537,035 +1.40(+3.00%)
Mar 26, 2021 45.85 46.75 45.76 46.72 1,969,513 +1.16(+2.53%)
Mar 25, 2021 44.05 45.85 43.68 45.57 2,294,547 +1.58(+3.60%)
Mar 24, 2021 44.40 44.63 43.90 43.98 2,497,941 -0.39(-0.88%)
Mar 23, 2021 45.38 45.38 43.95 44.38 3,201,871 -0.96(-2.13%)
Mar 22, 2021 44.75 45.34 44.21 45.34 2,711,508 +0.59(+1.32%)
Mar 19, 2021 44.20 44.95 43.07 44.75 4,886,785 +0.05(+0.10%)
Mar 18, 2021 44.58 45.72 44.58 44.70 3,648,109 +0.45(+1.01%)
Mar 17, 2021 44.26 44.68 43.67 44.26 4,442,788 +0.23(+0.52%)
Mar 16, 2021 42.97 44.29 42.52 44.03 3,697,509 +0.70(+1.62%)
Mar 15, 2021 42.39 43.77 42.30 43.33 3,201,507 +0.92(+2.17%)
Mar 12, 2021 42.12 42.70 41.92 42.41 2,584,457 +0.59(+1.41%)
Mar 11, 2021 42.06 42.65 41.56 41.82 3,162,264 -0.79(-1.86%)
Mar 10, 2021 42.47 43.53 42.36 42.61 2,558,620 +0.43(+1.01%)
Mar 09, 2021 43.75 43.75 42.17 42.18 2,724,841 -1.17(-2.71%)
Mar 08, 2021 42.27 43.78 42.17 43.36 3,182,186 +1.37(+3.27%)
Mar 05, 2021 41.70 42.47 41.38 41.98 4,383,660 +0.70(+1.70%)
Mar 04, 2021 41.16 42.21 40.48 41.28 2,948,738 +0.40(+0.98%)
Mar 03, 2021 41.26 41.86 40.60 40.88 2,981,326 -0.02(-0.04%)
Mar 02, 2021 40.52 41.26 40.36 40.90 1,974,090 +0.11(+0.27%)
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.