Molson Coors Brewing (NY: TAP )

52.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:55 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 53.08 53.22 52.23 52.28 1,587,944 -0.89(-1.67%)
Apr 21, 2021 52.74 53.59 52.46 53.17 2,161,414 +0.74(+1.41%)
Apr 20, 2021 53.93 54.45 52.24 52.43 1,970,163 -1.58(-2.93%)
Apr 19, 2021 53.50 54.15 52.92 54.01 1,660,801 +0.54(+1.01%)
Apr 16, 2021 53.20 53.59 52.85 53.47 1,601,000 +0.53(+1.00%)
Apr 15, 2021 51.22 52.99 51.22 52.94 2,123,148 +1.79(+3.50%)
Apr 14, 2021 51.87 52.06 50.77 51.15 2,066,940 -0.59(-1.14%)
Apr 13, 2021 49.90 52.18 49.83 51.74 3,599,473 +1.12(+2.21%)
Apr 12, 2021 50.28 50.83 50.21 50.62 1,532,282 +0.62(+1.24%)
Apr 09, 2021 51.78 51.81 49.92 50.00 2,166,900 -1.58(-3.06%)
Apr 08, 2021 51.15 51.94 50.72 51.58 2,915,106 -0.14(-0.27%)
Apr 07, 2021 52.71 53.00 51.57 51.72 1,886,517 -0.69(-1.32%)
Apr 06, 2021 52.50 53.37 52.12 52.41 1,977,249 -0.34(-0.64%)
Apr 05, 2021 52.35 53.25 52.08 52.75 1,803,457 +0.85(+1.64%)
Apr 01, 2021 51.17 51.98 50.16 51.90 1,908,900 +0.75(+1.47%)
Mar 31, 2021 51.90 52.40 51.12 51.15 2,228,582 -1.19(-2.27%)
Mar 30, 2021 52.79 53.26 51.78 52.34 2,152,117 -0.57(-1.08%)
Mar 29, 2021 51.00 53.22 50.99 52.91 3,216,983 +1.54(+3.00%)
Mar 26, 2021 50.41 51.40 50.31 51.37 1,791,300 +1.27(+2.53%)
Mar 25, 2021 48.43 50.41 48.03 50.10 2,086,923 +1.74(+3.60%)
Mar 24, 2021 48.82 49.07 48.27 48.36 2,271,913 -0.43(-0.88%)
Mar 23, 2021 49.90 49.90 48.32 48.79 2,912,147 -1.06(-2.13%)
Mar 22, 2021 49.20 49.85 48.61 49.85 2,466,155 +0.65(+1.32%)
Mar 19, 2021 48.60 49.42 47.36 49.20 4,444,600 +0.05(+0.10%)
Mar 18, 2021 49.02 50.27 49.02 49.15 3,318,007 +0.49(+1.01%)
Mar 17, 2021 48.66 49.12 48.02 48.66 4,040,778 +0.25(+0.52%)
Mar 16, 2021 47.24 48.70 46.75 48.41 3,362,937 +0.77(+1.62%)
Mar 15, 2021 46.61 48.13 46.51 47.64 2,911,816 +1.01(+2.17%)
Mar 12, 2021 46.31 46.95 46.09 46.63 2,350,600 +0.65(+1.41%)
Mar 11, 2021 46.24 46.89 45.70 45.98 2,876,124 -0.87(-1.86%)
Mar 10, 2021 46.70 47.86 46.57 46.85 2,327,101 +0.47(+1.01%)
Mar 09, 2021 48.10 48.10 46.37 46.38 2,478,281 -1.29(-2.71%)
Mar 08, 2021 46.48 48.14 46.37 47.67 2,894,243 +1.51(+3.27%)
Mar 05, 2021 45.85 46.70 45.50 46.16 3,987,000 +0.77(+1.70%)
Mar 04, 2021 45.26 46.41 44.51 45.39 2,681,919 +0.44(+0.98%)
Mar 03, 2021 45.36 46.02 44.64 44.95 2,711,558 -0.02(-0.04%)
Mar 02, 2021 44.55 45.36 44.37 44.97 1,795,463 +0.12(+0.27%)
Mar 01, 2021 45.32 46.14 44.78 44.85 1,384,303 +0.40(+0.90%)
Feb 26, 2021 45.80 46.07 44.36 44.45 2,636,900 -1.38(-3.01%)
Feb 25, 2021 46.73 47.35 45.80 45.83 2,919,496 -1.18(-2.51%)
Feb 24, 2021 47.17 47.42 46.44 47.01 3,037,510 +0.03(+0.06%)
Feb 23, 2021 45.38 47.19 44.82 46.98 3,445,095 +1.86(+4.12%)
Feb 22, 2021 44.60 45.41 44.42 45.12 2,215,516 +0.72(+1.62%)
Feb 19, 2021 44.85 45.79 44.33 44.40 3,055,000 -0.14(-0.31%)
Feb 18, 2021 45.19 45.61 44.48 44.54 2,183,788 -0.84(-1.85%)
Feb 17, 2021 44.40 45.51 44.18 45.38 2,977,854 +0.88(+1.98%)
Feb 16, 2021 44.69 45.14 43.62 44.50 3,575,335 +0.49(+1.11%)
Feb 12, 2021 44.48 44.85 43.56 44.01 4,751,400 -0.49(-1.10%)
Feb 11, 2021 45.99 46.49 43.43 44.50 8,176,772 -4.48(-9.15%)
Feb 10, 2021 48.75 49.28 48.05 48.98 3,008,944 +0.32(+0.66%)
Feb 09, 2021 48.87 49.18 48.15 48.66 1,901,701 -0.06(-0.12%)
Feb 08, 2021 48.93 49.23 48.26 48.72 1,822,645 -0.26(-0.53%)
Feb 05, 2021 49.23 49.89 48.62 48.98 2,088,300 -0.08(-0.16%)
Feb 04, 2021 49.50 49.84 48.58 49.06 1,767,352 -0.31(-0.63%)
Feb 03, 2021 49.21 49.76 48.73 49.37 1,854,865 +0.48(+0.98%)
Feb 02, 2021 49.58 49.85 48.61 48.89 1,889,445 -0.62(-1.25%)
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.