Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 41.22 41.97 40.73 40.79 1,522,024 +0.36(+0.90%)
Feb 26, 2021 41.66 41.90 40.35 40.43 2,899,240 -1.26(-3.01%)
Feb 25, 2021 42.50 43.07 41.66 41.68 3,209,951 -1.07(-2.51%)
Feb 24, 2021 42.90 43.13 42.24 42.76 3,339,706 +0.03(+0.06%)
Feb 23, 2021 41.27 42.92 40.76 42.73 3,787,841 +1.69(+4.12%)
Feb 22, 2021 40.56 41.30 40.40 41.04 2,435,934 +0.65(+1.62%)
Feb 19, 2021 40.79 41.65 40.32 40.38 3,358,936 -0.13(-0.31%)
Feb 18, 2021 41.10 41.48 40.46 40.51 2,401,049 -0.76(-1.85%)
Feb 17, 2021 40.38 41.39 40.18 41.27 3,274,115 +0.80(+1.98%)
Feb 16, 2021 40.65 41.06 39.67 40.47 3,931,039 +0.45(+1.11%)
Feb 12, 2021 40.46 40.79 39.62 40.03 5,224,108 -0.45(-1.10%)
Feb 11, 2021 41.83 42.28 39.50 40.47 8,990,265 -4.07(-9.15%)
Feb 10, 2021 44.34 44.82 43.70 44.55 3,308,298 +0.29(+0.66%)
Feb 09, 2021 44.45 44.73 43.79 44.26 2,090,898 -0.05(-0.12%)
Feb 08, 2021 44.50 44.78 43.89 44.31 2,003,976 -0.24(-0.53%)
Feb 05, 2021 44.78 45.38 44.22 44.55 2,296,061 -0.07(-0.16%)
Feb 04, 2021 45.02 45.33 44.18 44.62 1,943,182 -0.28(-0.63%)
Feb 03, 2021 44.76 45.26 44.32 44.90 2,039,402 +0.44(+0.98%)
Feb 02, 2021 45.09 45.34 44.21 44.47 2,077,422 -0.56(-1.25%)
Feb 01, 2021 45.97 46.34 44.60 45.03 2,744,276 -0.59(-1.30%)
Jan 29, 2021 47.34 47.76 45.30 45.62 2,763,344 -1.66(-3.50%)
Jan 28, 2021 49.82 50.31 47.18 47.28 2,320,088 -2.74(-5.47%)
Jan 27, 2021 48.03 51.02 47.80 50.01 4,159,926 +1.51(+3.11%)
Jan 26, 2021 47.48 48.53 47.22 48.50 2,798,389 +1.53(+3.25%)
Jan 25, 2021 45.48 47.69 45.43 46.98 2,006,904 +1.03(+2.24%)
Jan 22, 2021 45.61 46.13 45.43 45.95 1,411,523 -0.12(-0.26%)
Jan 21, 2021 46.49 46.74 45.48 46.07 1,716,036 -0.45(-0.96%)
Jan 20, 2021 47.28 47.40 45.95 46.51 2,201,468 -0.81(-1.71%)
Jan 19, 2021 48.15 48.38 47.09 47.32 1,961,227 -0.46(-0.97%)
Jan 15, 2021 48.42 48.50 47.57 47.79 2,039,660 -0.87(-1.79%)
Jan 14, 2021 47.87 48.86 47.38 48.66 2,092,265 +1.10(+2.31%)
Jan 13, 2021 46.79 48.41 46.53 47.56 2,870,938 +0.40(+0.85%)
Jan 12, 2021 45.48 47.58 45.48 47.16 3,191,340 +1.97(+4.37%)
Jan 11, 2021 44.49 45.53 44.40 45.18 2,416,186 +0.16(+0.36%)
Jan 08, 2021 44.73 45.06 44.41 45.02 1,247,149 +0.32(+0.71%)
Jan 07, 2021 44.92 45.27 44.28 44.70 2,109,432 -0.09(-0.20%)
Jan 06, 2021 43.55 45.52 43.53 44.79 3,695,249 +2.05(+4.79%)
Jan 05, 2021 41.76 43.02 41.51 42.75 2,879,743 +1.23(+2.96%)
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.