Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 45.51 45.86 45.39 45.65 1,564,197 +0.28(+0.61%)
Aug 29, 2019 45.43 45.74 45.23 45.37 864,734 +0.42(+0.93%)
Aug 28, 2019 44.13 45.05 43.88 44.96 1,051,245 +0.86(+1.95%)
Aug 27, 2019 44.50 44.64 43.98 44.10 1,870,097 -0.35(-0.79%)
Aug 26, 2019 44.24 44.47 44.03 44.45 1,663,012 +0.44(+1.00%)
Aug 23, 2019 45.32 45.41 43.90 44.01 1,869,564 -1.42(-3.13%)
Aug 22, 2019 45.59 45.97 45.25 45.43 1,465,342 -0.08(-0.17%)
Aug 21, 2019 45.80 46.07 45.28 45.51 1,942,458 -0.33(-0.73%)
Aug 20, 2019 46.16 46.38 45.70 45.84 1,064,092 -0.30(-0.65%)
Aug 19, 2019 46.09 46.44 45.66 46.14 1,683,037 +0.55(+1.20%)
Aug 16, 2019 44.81 45.75 44.55 45.60 1,711,415 +0.90(+2.01%)
Aug 15, 2019 44.36 44.78 44.08 44.70 1,642,410 +0.46(+1.03%)
Aug 14, 2019 45.04 45.19 44.20 44.24 2,392,869 -1.18(-2.59%)
Aug 13, 2019 45.89 46.54 45.37 45.42 2,176,423 -0.29(-0.63%)
Aug 12, 2019 45.98 46.06 45.67 45.71 1,927,575 -0.56(-1.22%)
Aug 09, 2019 46.12 46.36 45.82 46.28 1,747,937 -0.06(-0.13%)
Aug 08, 2019 46.06 46.39 45.61 46.34 1,557,165 +0.51(+1.11%)
Aug 07, 2019 44.75 45.96 44.43 45.83 2,052,704 +0.84(+1.86%)
Aug 06, 2019 44.85 45.32 44.54 44.99 3,069,443 +0.53(+1.19%)
Aug 05, 2019 45.62 45.77 43.88 44.46 3,590,909 -1.45(-3.16%)
Aug 02, 2019 46.28 46.56 45.72 45.91 2,253,330 -0.22(-0.48%)
Aug 01, 2019 46.59 47.68 46.11 46.13 3,663,360 -1.32(-2.78%)
Jul 31, 2019 46.64 47.69 45.53 47.45 7,712,730 -2.58(-5.15%)
Jul 30, 2019 49.56 50.10 49.30 50.03 1,718,835 +0.36(+0.73%)
Jul 29, 2019 49.83 50.08 49.44 49.67 1,407,029 -0.07(-0.14%)
Jul 26, 2019 49.86 50.08 49.55 49.74 1,805,167 -0.07(-0.14%)
Jul 25, 2019 49.92 50.72 49.34 49.81 1,930,437 +0.02(+0.04%)
Jul 24, 2019 49.45 49.88 49.28 49.79 1,409,700 +0.31(+0.62%)
Jul 23, 2019 47.90 49.88 47.78 49.48 2,873,841 +1.82(+3.82%)
Jul 22, 2019 48.15 48.38 47.49 47.66 1,497,542 -0.32(-0.66%)
Jul 19, 2019 48.36 48.43 47.81 47.98 1,758,974 +0.18(+0.37%)
Jul 18, 2019 47.46 48.03 47.00 47.80 1,242,529 +0.09(+0.18%)
Jul 17, 2019 48.04 48.19 47.56 47.72 1,441,104 -0.18(-0.37%)
Jul 16, 2019 47.15 47.96 46.93 47.89 1,824,728 +0.69(+1.47%)
Jul 15, 2019 46.84 47.29 46.02 47.20 2,226,105 -0.60(-1.25%)
Jul 12, 2019 48.16 48.32 47.67 47.80 2,626,400 -0.34(-0.71%)
Jul 11, 2019 49.05 49.15 47.72 48.14 1,269,876 -0.97(-1.97%)
Jul 10, 2019 49.11 49.49 48.94 49.11 1,274,554 +0.29(+0.59%)
Jul 09, 2019 49.36 49.40 48.43 48.82 1,157,237 -0.80(-1.61%)
Jul 08, 2019 50.02 50.06 49.47 49.62 863,440 -0.35(-0.70%)
Jul 05, 2019 49.90 50.03 49.18 49.97 699,379 -0.01(-0.02%)
Jul 03, 2019 49.68 50.15 49.59 49.98 897,804 +0.64(+1.30%)
Jul 02, 2019 49.74 49.87 49.16 49.33 878,441 -0.16(-0.32%)
Jul 01, 2019 49.47 49.65 49.01 49.49 1,412,485 +0.27(+0.55%)
Jun 28, 2019 49.00 49.59 48.78 49.22 2,229,778 +0.59(+1.21%)
Jun 27, 2019 48.31 48.82 48.11 48.63 1,427,522 +0.33(+0.67%)
Jun 26, 2019 48.54 48.69 48.04 48.31 1,797,743 -0.39(-0.79%)
Jun 25, 2019 48.77 48.94 47.93 48.69 1,576,268 -0.05(-0.11%)
Jun 24, 2019 48.73 49.05 48.30 48.74 1,220,949 +0.04(+0.07%)
Jun 21, 2019 48.34 48.82 47.79 48.71 2,509,098 +0.39(+0.80%)
Jun 20, 2019 48.13 48.74 48.02 48.32 1,615,913 +0.28(+0.59%)
Jun 19, 2019 47.64 48.44 47.34 48.04 1,537,194 +0.48(+1.02%)
Jun 18, 2019 47.71 47.91 47.39 47.56 1,511,487 +0.40(+0.84%)
Jun 17, 2019 47.35 47.46 46.80 47.16 2,064,666 -0.30(-0.63%)
Jun 14, 2019 48.32 48.68 47.29 47.46 2,223,293 -0.98(-2.01%)
Jun 13, 2019 48.34 48.58 47.96 48.44 1,564,561 +0.23(+0.47%)
Jun 12, 2019 48.26 48.74 48.09 48.21 1,598,987 +0.19(+0.40%)
Jun 11, 2019 48.10 48.32 47.32 48.02 2,904,115 -0.10(-0.20%)
Jun 10, 2019 49.69 49.72 47.90 48.11 2,852,427 -1.96(-3.91%)
Jun 07, 2019 51.14 51.47 49.00 50.07 3,150,110 -0.65(-1.28%)
Jun 06, 2019 50.62 50.92 50.52 50.72 1,504,961 +0.25(+0.51%)
Jun 05, 2019 51.35 51.35 50.32 50.47 1,786,197 -0.49(-0.97%)
Jun 04, 2019 49.59 50.99 49.53 50.96 2,031,764 +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.