Molson Coors Brewing (NY: TAP )

46.16 USD +0.77 (+1.70%)
Official Closing Price Updated: 7:55 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 50.54 50.95 49.04 49.51 2,495,958 -0.65(-1.30%)
Jan 29, 2021 52.05 52.51 49.81 50.16 2,513,300 -1.82(-3.50%)
Jan 28, 2021 54.78 55.31 51.87 51.98 2,110,153 -3.01(-5.47%)
Jan 27, 2021 52.81 56.10 52.56 54.99 3,783,511 +1.66(+3.11%)
Jan 26, 2021 52.20 53.36 51.92 53.33 2,545,174 +1.68(+3.25%)
Jan 25, 2021 50.00 52.44 49.95 51.65 1,825,308 +1.13(+2.24%)
Jan 22, 2021 50.15 50.72 49.95 50.52 1,283,800 -0.13(-0.26%)
Jan 21, 2021 51.11 51.39 50.00 50.65 1,560,759 -0.49(-0.96%)
Jan 20, 2021 51.98 52.12 50.52 51.14 2,002,266 -0.89(-1.71%)
Jan 19, 2021 52.94 53.19 51.77 52.03 1,783,764 -0.51(-0.97%)
Jan 15, 2021 53.24 53.32 52.30 52.54 1,855,100 -0.96(-1.79%)
Jan 14, 2021 52.63 53.72 52.09 53.50 1,902,945 +1.21(+2.31%)
Jan 13, 2021 51.45 53.23 51.16 52.29 2,611,159 +0.44(+0.85%)
Jan 12, 2021 50.00 52.31 50.00 51.85 2,902,569 +2.17(+4.37%)
Jan 11, 2021 48.92 50.06 48.82 49.68 2,197,555 +0.18(+0.36%)
Jan 08, 2021 49.18 49.54 48.83 49.50 1,134,300 +0.35(+0.71%)
Jan 07, 2021 49.39 49.77 48.68 49.15 1,918,558 -0.10(-0.20%)
Jan 06, 2021 47.88 50.05 47.86 49.25 3,360,881 +2.25(+4.79%)
Jan 05, 2021 45.91 47.30 45.64 47.00 2,619,167 +1.35(+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.