Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 45.52 45.88 45.40 45.66 1,563,773 +0.28(+0.61%)
Aug 29, 2019 45.44 45.75 45.24 45.39 864,500 +0.42(+0.93%)
Aug 28, 2019 44.14 45.07 43.89 44.97 1,050,960 +0.86(+1.95%)
Aug 27, 2019 44.51 44.65 43.99 44.11 1,869,590 -0.35(-0.79%)
Aug 26, 2019 44.25 44.49 44.04 44.46 1,662,561 +0.44(+1.00%)
Aug 23, 2019 45.33 45.42 43.91 44.02 1,869,057 -1.42(-3.13%)
Aug 22, 2019 45.60 45.98 45.26 45.44 1,464,945 -0.08(-0.17%)
Aug 21, 2019 45.81 46.09 45.29 45.52 1,941,931 -0.33(-0.73%)
Aug 20, 2019 46.17 46.39 45.71 45.86 1,063,804 -0.30(-0.65%)
Aug 19, 2019 46.10 46.45 45.67 46.16 1,682,581 +0.55(+1.20%)
Aug 16, 2019 44.82 45.76 44.56 45.61 1,710,951 +0.90(+2.01%)
Aug 15, 2019 44.37 44.79 44.09 44.71 1,641,965 +0.46(+1.03%)
Aug 14, 2019 45.06 45.20 44.21 44.26 2,392,220 -1.18(-2.59%)
Aug 13, 2019 45.90 46.55 45.38 45.44 2,175,833 -0.29(-0.63%)
Aug 12, 2019 45.99 46.07 45.68 45.73 1,927,052 -0.56(-1.22%)
Aug 09, 2019 46.13 46.38 45.83 46.29 1,747,463 -0.06(-0.13%)
Aug 08, 2019 46.08 46.40 45.62 46.35 1,556,743 +0.51(+1.11%)
Aug 07, 2019 44.77 45.97 44.44 45.84 2,052,148 +0.84(+1.86%)
Aug 06, 2019 44.86 45.33 44.56 45.00 3,068,611 +0.53(+1.19%)
Aug 05, 2019 45.63 45.78 43.89 44.48 3,589,935 -1.45(-3.16%)
Aug 02, 2019 46.30 46.57 45.73 45.93 2,252,719 -0.22(-0.48%)
Aug 01, 2019 46.60 47.69 46.12 46.15 3,662,367 -1.32(-2.78%)
Jul 31, 2019 46.66 47.71 45.54 47.47 7,710,639 -2.58(-5.15%)
Jul 30, 2019 49.58 50.11 49.31 50.04 1,718,369 +0.36(+0.73%)
Jul 29, 2019 49.85 50.09 49.45 49.68 1,406,647 -0.07(-0.14%)
Jul 26, 2019 49.87 50.09 49.57 49.75 1,804,677 -0.07(-0.14%)
Jul 25, 2019 49.94 50.74 49.36 49.82 1,929,914 +0.02(+0.04%)
Jul 24, 2019 49.46 49.90 49.29 49.80 1,409,318 +0.31(+0.62%)
Jul 23, 2019 47.91 49.89 47.79 49.50 2,873,062 +1.82(+3.82%)
Jul 22, 2019 48.16 48.40 47.50 47.68 1,497,136 -0.32(-0.66%)
Jul 19, 2019 48.37 48.44 47.83 47.99 1,758,497 +0.18(+0.37%)
Jul 18, 2019 47.47 48.05 47.02 47.82 1,242,192 +0.09(+0.18%)
Jul 17, 2019 48.05 48.20 47.57 47.73 1,440,714 -0.18(-0.37%)
Jul 16, 2019 47.16 47.98 46.94 47.91 1,824,233 +0.69(+1.47%)
Jul 15, 2019 46.85 47.30 46.03 47.21 2,225,502 -0.60(-1.25%)
Jul 12, 2019 48.18 48.34 47.69 47.81 2,625,688 -0.34(-0.71%)
Jul 11, 2019 49.07 49.16 47.73 48.15 1,269,532 -0.97(-1.97%)
Jul 10, 2019 49.13 49.51 48.95 49.12 1,274,208 +0.29(+0.59%)
Jul 09, 2019 49.37 49.41 48.44 48.83 1,156,923 -0.80(-1.61%)
Jul 08, 2019 50.03 50.08 49.48 49.63 863,206 -0.35(-0.70%)
Jul 05, 2019 49.91 50.05 49.19 49.98 699,190 -0.01(-0.02%)
Jul 03, 2019 49.69 50.16 49.60 49.99 897,561 +0.64(+1.30%)
Jul 02, 2019 49.75 49.88 49.17 49.35 878,203 -0.16(-0.32%)
Jul 01, 2019 49.49 49.66 49.02 49.51 1,412,102 +0.27(+0.55%)
Jun 28, 2019 49.01 49.61 48.79 49.23 2,229,173 +0.59(+1.21%)
Jun 27, 2019 48.33 48.84 48.13 48.64 1,427,135 +0.33(+0.67%)
Jun 26, 2019 48.56 48.71 48.05 48.32 1,797,255 -0.39(-0.79%)
Jun 25, 2019 48.78 48.95 47.94 48.71 1,575,840 -0.05(-0.11%)
Jun 24, 2019 48.74 49.07 48.31 48.76 1,220,618 +0.04(+0.07%)
Jun 21, 2019 48.35 48.83 47.80 48.72 2,508,417 +0.39(+0.80%)
Jun 20, 2019 48.14 48.75 48.04 48.34 1,615,475 +0.28(+0.59%)
Jun 19, 2019 47.65 48.45 47.35 48.05 1,536,777 +0.48(+1.02%)
Jun 18, 2019 47.72 47.92 47.40 47.57 1,511,078 +0.40(+0.84%)
Jun 17, 2019 47.36 47.47 46.82 47.18 2,064,107 -0.30(-0.63%)
Jun 14, 2019 48.34 48.70 47.30 47.47 2,222,690 -0.98(-2.01%)
Jun 13, 2019 48.35 48.60 47.98 48.45 1,564,137 +0.23(+0.47%)
Jun 12, 2019 48.27 48.76 48.10 48.22 1,598,553 +0.19(+0.40%)
Jun 11, 2019 48.12 48.34 47.33 48.03 2,903,327 -0.10(-0.20%)
Jun 10, 2019 49.71 49.74 47.91 48.13 2,851,654 -1.96(-3.91%)
Jun 07, 2019 51.16 51.48 49.01 50.09 3,149,256 -0.65(-1.28%)
Jun 06, 2019 50.63 50.93 50.53 50.74 1,504,553 +0.25(+0.50%)
Jun 05, 2019 51.36 51.36 50.33 50.48 1,785,712 -0.49(-0.97%)
Jun 04, 2019 49.60 51.01 49.55 50.97 2,031,213 +1.83(+3.72%)
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.