Molson Coors Brewing (NY: TAP )

45.22 USD +0.37 (+0.82%)
Streaming Delayed Price Updated: 2:47 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 65.51 66.67 65.20 66.61 1,272,652 +1.28(+1.96%)
Jan 30, 2019 64.99 65.89 64.34 65.33 1,028,380 +0.58(+0.90%)
Jan 29, 2019 64.35 64.88 63.77 64.75 957,337 +0.60(+0.94%)
Jan 28, 2019 64.18 64.36 63.41 64.15 917,950 -0.25(-0.39%)
Jan 25, 2019 63.86 65.17 63.82 64.40 1,452,800 +1.01(+1.59%)
Jan 24, 2019 64.10 64.21 63.00 63.39 1,486,619 -1.03(-1.60%)
Jan 23, 2019 64.38 64.66 63.85 64.42 1,172,193 +0.32(+0.50%)
Jan 22, 2019 63.55 64.15 62.83 64.10 2,016,528 +0.48(+0.75%)
Jan 18, 2019 62.20 63.76 62.20 63.62 1,630,700 +1.84(+2.98%)
Jan 17, 2019 61.14 62.09 61.09 61.78 1,792,526 +0.52(+0.85%)
Jan 16, 2019 62.10 62.57 61.19 61.26 1,255,737 -1.17(-1.87%)
Jan 15, 2019 62.49 62.72 61.73 62.43 1,139,329 +0.07(+0.11%)
Jan 14, 2019 63.05 63.38 62.19 62.36 2,607,960 -0.98(-1.55%)
Jan 11, 2019 63.28 63.69 62.72 63.34 1,544,000 +0.48(+0.76%)
Jan 10, 2019 61.36 63.21 61.15 62.86 2,665,668 +1.86(+3.05%)
Jan 09, 2019 60.51 61.29 59.98 61.00 1,310,494 -0.17(-0.28%)
Jan 08, 2019 60.00 61.46 59.41 61.17 1,945,808 +1.59(+2.67%)
Jan 07, 2019 59.33 60.39 58.89 59.58 2,407,968 -0.13(-0.22%)
Jan 04, 2019 58.20 60.08 58.20 59.71 1,600,900 +1.84(+3.18%)
Jan 03, 2019 57.00 58.10 56.65 57.87 2,000,863 +0.78(+1.37%)
Jan 02, 2019 55.88 57.60 55.29 57.09 1,646,331 +0.93(+1.66%)
Dec 31, 2018 55.87 56.29 54.94 56.16 1,951,700 +0.22(+0.39%)
Dec 28, 2018 56.70 57.11 55.70 55.94 2,400,900 -0.60(-1.06%)
Dec 27, 2018 55.69 56.56 54.71 56.54 2,300,936 +0.38(+0.68%)
Dec 26, 2018 55.31 56.17 54.60 56.16 3,758,927 +1.01(+1.83%)
Dec 24, 2018 55.44 55.86 54.17 55.15 1,086,100 -0.35(-0.63%)
Dec 21, 2018 57.24 58.62 55.44 55.50 2,904,700 -1.74(-3.04%)
Dec 20, 2018 57.65 58.45 56.66 57.24 2,175,851 -0.53(-0.92%)
Dec 19, 2018 59.40 60.20 57.52 57.77 2,073,942 -1.53(-2.58%)
Dec 18, 2018 60.82 62.04 58.83 59.30 2,246,906 -1.27(-2.10%)
Dec 17, 2018 61.85 62.29 60.28 60.57 2,250,555 -1.43(-2.31%)
Dec 14, 2018 62.67 62.99 61.84 62.00 1,600,000 -1.20(-1.90%)
Dec 13, 2018 63.46 64.19 62.74 63.20 1,685,545 +0.13(+0.21%)
Dec 12, 2018 63.08 64.77 63.01 63.07 2,734,108 +0.53(+0.85%)
Dec 11, 2018 63.00 63.69 62.19 62.54 1,225,131 -0.20(-0.32%)
Dec 10, 2018 63.73 63.75 61.70 62.74 1,415,571 -0.63(-0.99%)
Dec 07, 2018 64.15 65.38 63.03 63.37 1,966,000 -1.09(-1.69%)
Dec 06, 2018 64.22 64.51 63.08 64.46 1,972,113 -0.41(-0.63%)
Dec 04, 2018 65.88 66.31 64.72 64.87 2,024,400 -1.27(-1.92%)
Dec 03, 2018 65.87 66.17 64.20 66.14 2,014,415 +0.37(+0.56%)
Nov 30, 2018 64.52 65.86 64.50 65.77 2,655,600 +1.46(+2.27%)
Nov 29, 2018 65.25 65.48 63.74 64.31 1,823,771 -1.60(-2.43%)
Nov 28, 2018 65.07 66.11 64.68 65.91 2,620,498 +0.74(+1.14%)
Nov 27, 2018 64.49 65.33 63.81 65.17 1,299,079 +0.19(+0.29%)
Nov 26, 2018 64.73 65.34 64.30 64.98 1,916,347 +0.88(+1.37%)
Nov 23, 2018 64.18 64.55 63.67 64.10 703,400 -0.03(-0.05%)
Nov 21, 2018 64.13 64.13 64.13 0 -0.75(-1.16%)
Nov 20, 2018 65.70 66.98 64.57 64.88 1,975,979 -1.51(-2.27%)
Nov 19, 2018 64.94 66.71 64.90 66.39 2,162,734 +1.65(+2.55%)
Nov 16, 2018 64.55 64.93 64.07 64.74 1,626,800 +0.05(+0.08%)
Nov 15, 2018 64.73 64.83 63.93 64.69 1,287,098 -0.06(-0.09%)
Nov 14, 2018 64.89 64.98 63.96 64.75 1,196,359 +0.26(+0.40%)
Nov 13, 2018 65.72 66.11 64.17 64.49 1,528,070 -1.01(-1.54%)
Nov 12, 2018 64.05 66.06 63.66 65.50 2,376,945 +1.00(+1.55%)
Nov 09, 2018 64.05 64.76 63.61 64.50 2,148,100 +0.53(+0.83%)
Nov 08, 2018 63.48 64.71 63.31 63.97 1,847,912 +0.35(+0.55%)
Nov 07, 2018 63.13 63.98 62.26 63.62 2,008,385 +0.97(+1.55%)
Nov 06, 2018 62.41 63.45 61.17 62.65 2,270,205 -0.44(-0.70%)
Nov 05, 2018 63.26 63.98 62.51 63.09 2,119,317 -0.03(-0.05%)
Nov 02, 2018 66.09 66.42 62.39 63.12 2,621,900 -2.87(-4.35%)
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.