Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 48.13 48.56 46.06 46.38 2,717,868 -1.68(-3.50%)
Jan 28, 2021 50.66 51.15 47.97 48.07 2,281,907 -2.78(-5.47%)
Jan 27, 2021 48.84 51.88 48.60 50.85 4,091,466 +1.53(+3.11%)
Jan 26, 2021 48.27 49.34 48.01 49.32 2,752,336 +1.55(+3.25%)
Jan 25, 2021 46.24 48.49 46.19 47.76 1,973,877 +1.04(+2.24%)
Jan 22, 2021 46.38 46.90 46.19 46.72 1,388,293 -0.12(-0.26%)
Jan 21, 2021 47.26 47.52 46.24 46.84 1,687,795 -0.45(-0.96%)
Jan 20, 2021 48.07 48.20 46.72 47.29 2,165,238 -0.82(-1.71%)
Jan 19, 2021 48.96 49.19 47.87 48.11 1,928,952 -0.47(-0.97%)
Jan 15, 2021 49.23 49.31 48.36 48.59 2,006,094 -0.89(-1.79%)
Jan 14, 2021 48.67 49.68 48.17 49.47 2,057,833 +1.12(+2.31%)
Jan 13, 2021 47.58 49.22 47.31 48.35 2,823,692 +0.41(+0.85%)
Jan 12, 2021 46.24 48.37 46.24 47.95 3,138,821 +2.01(+4.37%)
Jan 11, 2021 45.24 46.29 45.15 45.94 2,376,423 +0.17(+0.36%)
Jan 08, 2021 45.48 45.82 45.15 45.77 1,226,625 +0.32(+0.71%)
Jan 07, 2021 45.67 46.02 45.02 45.45 2,074,717 -0.09(-0.20%)
Jan 06, 2021 44.28 46.28 44.26 45.54 3,634,437 +2.08(+4.79%)
Jan 05, 2021 42.45 43.74 42.20 43.46 2,832,351 +1.25(+2.96%)
Jan 04, 2021 43.02 43.02 41.44 42.21 2,008,217 +0.43(+1.02%)
Dec 31, 2020 41.79 41.79 41.79 1,299,848 -0.05(-0.11%)
Dec 30, 2020 41.90 42.21 41.61 41.83 1,299,848 -0.28(-0.66%)
Dec 29, 2020 42.45 42.75 41.91 42.11 2,281,154 +0.06(+0.13%)
Dec 28, 2020 42.38 42.47 41.58 42.06 2,386,381 +0.01(+0.02%)
Dec 24, 2020 42.17 42.17 41.51 42.05 543,833 +0.07(+0.18%)
Dec 23, 2020 41.33 42.13 41.23 41.97 1,218,354 +0.90(+2.18%)
Dec 22, 2020 41.20 41.64 40.60 41.08 3,008,903 -0.15(-0.36%)
Dec 21, 2020 41.12 41.45 40.65 41.22 1,500,175 -0.86(-2.04%)
Dec 18, 2020 42.33 42.37 41.43 42.08 3,159,725 -0.43(-1.00%)
Dec 17, 2020 43.29 43.40 42.11 42.51 1,922,442 -0.28(-0.65%)
Dec 16, 2020 42.25 43.29 42.25 42.79 3,599,411 +0.22(+0.52%)
Dec 15, 2020 42.84 42.90 42.26 42.57 1,641,614 +0.10(+0.24%)
Dec 14, 2020 44.29 44.64 42.45 42.46 2,496,335 -1.28(-2.92%)
Dec 11, 2020 44.03 44.68 43.54 43.74 1,807,658 -0.84(-1.89%)
Dec 10, 2020 44.41 44.89 44.23 44.58 1,926,349 +0.12(+0.27%)
Dec 09, 2020 44.66 44.66 44.01 44.46 2,048,926 +0.14(+0.31%)
Dec 08, 2020 43.63 44.96 43.63 44.32 2,460,906 +0.25(+0.57%)
Dec 07, 2020 43.80 44.36 43.37 44.07 2,263,381 +0.11(+0.25%)
Dec 04, 2020 43.44 43.98 43.02 43.96 1,894,061 +0.80(+1.86%)
Dec 03, 2020 42.09 43.22 42.00 43.16 1,981,428 +1.28(+3.05%)
Dec 02, 2020 42.60 42.74 41.43 41.88 3,520,240 -0.89(-2.08%)
Dec 01, 2020 43.00 43.63 42.55 42.77 3,596,909 +0.23(+0.54%)
Nov 30, 2020 42.84 43.12 42.27 42.54 5,852,188 -0.74(-1.71%)
Nov 27, 2020 42.88 43.64 42.70 43.28 2,384,690 +0.28(+0.65%)
Nov 25, 2020 43.30 43.44 42.32 43.00 3,763,684 -0.50(-1.15%)
Nov 24, 2020 41.42 43.74 41.42 43.50 3,645,449 +2.69(+6.59%)
Nov 23, 2020 40.60 40.90 40.12 40.81 2,004,639 +0.53(+1.31%)
Nov 20, 2020 40.50 40.97 40.01 40.28 1,882,166 -0.44(-1.09%)
Nov 19, 2020 40.14 41.03 39.99 40.73 1,758,032 +0.44(+1.10%)
Nov 18, 2020 41.89 42.06 40.25 40.28 3,472,849 -1.45(-3.48%)
Nov 17, 2020 40.79 41.94 40.47 41.73 2,596,094 +0.19(+0.47%)
Nov 16, 2020 41.85 41.99 40.34 41.54 4,231,935 +0.72(+1.77%)
Nov 13, 2020 39.21 41.16 39.11 40.82 3,120,254 +1.79(+4.60%)
Nov 12, 2020 38.72 39.37 38.33 39.02 2,062,298 -0.16(-0.40%)
Nov 11, 2020 39.63 39.67 38.84 39.18 2,292,036 -0.40(-1.00%)
Nov 10, 2020 38.41 39.88 37.77 39.58 3,639,899 +1.52(+3.98%)
Nov 09, 2020 38.01 39.29 37.37 38.06 4,644,548 +2.63(+7.41%)
Nov 06, 2020 35.42 35.75 35.21 35.44 2,295,367 +0.06(+0.18%)
Nov 05, 2020 35.30 35.73 34.74 35.37 3,134,975 +0.89(+2.57%)
Nov 04, 2020 35.20 35.24 33.77 34.48 6,102,741 -1.29(-3.59%)
Nov 03, 2020 35.12 36.06 34.96 35.77 4,357,991 +1.04(+3.01%)
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.