Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 34.71 35.43 34.20 34.70 4,771,976 +0.07(+0.21%)
Jul 30, 2020 35.53 36.08 34.33 34.62 4,640,761 +0.66(+1.93%)
Jul 29, 2020 33.76 34.15 33.31 33.97 2,779,628 +0.38(+1.13%)
Jul 28, 2020 33.29 34.07 33.29 33.59 2,285,195 +0.16(+0.47%)
Jul 27, 2020 33.60 33.74 33.11 33.43 1,745,150 -0.31(-0.93%)
Jul 24, 2020 33.66 33.98 33.51 33.74 1,702,655 -0.06(-0.16%)
Jul 23, 2020 33.05 34.00 32.99 33.80 2,079,239 +0.69(+2.10%)
Jul 22, 2020 32.92 33.28 32.62 33.11 1,538,750 -0.05(-0.14%)
Jul 21, 2020 32.65 33.51 32.65 33.15 1,963,763 +0.79(+2.43%)
Jul 20, 2020 33.22 33.22 32.17 32.37 2,008,148 -1.00(-2.99%)
Jul 17, 2020 33.30 33.66 32.99 33.36 1,613,656 +0.01(+0.03%)
Jul 16, 2020 32.99 33.71 32.81 33.36 1,312,037 +0.28(+0.84%)
Jul 15, 2020 33.13 33.83 32.90 33.08 2,323,632 +0.64(+1.97%)
Jul 14, 2020 31.50 32.57 31.17 32.44 1,952,559 +0.70(+2.21%)
Jul 13, 2020 32.01 32.13 31.14 31.74 2,256,910 -0.31(-0.98%)
Jul 10, 2020 30.85 32.09 30.72 32.05 1,629,336 +1.30(+4.24%)
Jul 09, 2020 31.92 32.02 30.68 30.75 2,326,514 -1.38(-4.29%)
Jul 08, 2020 32.18 32.48 31.81 32.13 2,304,648 +0.07(+0.23%)
Jul 07, 2020 32.51 32.69 32.04 32.05 2,172,445 -0.92(-2.80%)
Jul 06, 2020 33.29 33.56 32.50 32.98 1,691,889 +0.30(+0.91%)
Jul 02, 2020 33.03 33.42 32.51 32.68 1,558,505 +0.26(+0.80%)
Jul 01, 2020 31.93 32.88 31.45 32.42 3,164,583 +0.65(+2.04%)
Jun 30, 2020 32.76 32.78 31.02 31.77 7,053,525 -0.98(-2.99%)
Jun 29, 2020 32.36 33.01 32.19 32.75 3,027,848 +0.92(+2.88%)
Jun 26, 2020 32.69 32.75 31.64 31.84 3,896,695 -1.06(-3.23%)
Jun 25, 2020 33.42 33.42 32.38 32.90 3,588,181 -0.85(-2.52%)
Jun 24, 2020 34.57 34.60 33.36 33.75 3,268,425 -1.36(-3.87%)
Jun 23, 2020 35.57 35.63 34.82 35.11 2,045,149 +0.02(+0.05%)
Jun 22, 2020 34.96 35.21 34.46 35.09 1,900,661 -0.07(-0.21%)
Jun 19, 2020 36.55 36.90 35.07 35.17 4,120,003 -0.97(-2.69%)
Jun 18, 2020 35.38 36.34 35.20 36.14 1,467,557 +0.29(+0.80%)
Jun 17, 2020 36.92 37.00 35.64 35.85 2,167,121 -0.95(-2.59%)
Jun 16, 2020 36.76 36.97 35.27 36.80 4,603,259 +1.42(+4.02%)
Jun 15, 2020 34.07 35.75 33.76 35.38 2,671,445 +0.19(+0.55%)
Jun 12, 2020 34.82 35.23 33.98 35.19 3,527,724 +1.39(+4.10%)
Jun 11, 2020 35.14 35.60 33.64 33.80 3,406,453 -2.73(-7.47%)
Jun 10, 2020 38.58 38.59 36.50 36.53 2,260,650 -2.08(-5.39%)
Jun 09, 2020 39.08 39.33 38.49 38.61 2,929,822 -1.50(-3.74%)
Jun 08, 2020 39.99 40.39 39.41 40.11 3,036,962 +0.90(+2.29%)
Jun 05, 2020 40.42 40.96 39.11 39.21 3,191,410 +0.08(+0.21%)
Jun 04, 2020 37.54 39.13 37.37 39.13 8,021,644 +1.64(+4.37%)
Jun 03, 2020 36.99 38.46 36.90 37.49 4,457,609 +1.13(+3.10%)
Jun 02, 2020 35.71 36.43 35.42 36.36 2,273,182 +1.25(+3.56%)
Jun 01, 2020 35.28 35.51 34.89 35.11 2,064,383 +0.01(+0.03%)
May 29, 2020 34.77 35.18 34.32 35.10 3,833,866 -0.36(-1.02%)
May 28, 2020 37.31 37.41 35.39 35.46 3,130,404 -1.29(-3.50%)
May 27, 2020 34.80 36.80 34.50 36.75 5,254,461 +2.64(+7.76%)
May 26, 2020 34.53 34.90 33.63 34.10 6,209,749 +0.05(+0.14%)
May 22, 2020 33.79 34.34 33.40 34.06 3,083,379 +0.04(+0.11%)
May 21, 2020 34.81 35.03 33.94 34.02 6,036,061 -1.02(-2.90%)
May 20, 2020 35.40 35.67 34.88 35.04 1,829,807 +0.06(+0.16%)
May 19, 2020 35.60 35.73 34.70 34.98 1,599,230 -0.67(-1.87%)
May 18, 2020 34.58 35.90 34.58 35.65 2,026,089 +2.03(+6.05%)
May 15, 2020 33.58 34.18 33.24 33.61 2,114,558 +0.06(+0.17%)
May 14, 2020 32.88 33.75 32.02 33.56 2,641,306 +0.06(+0.19%)
May 13, 2020 34.53 34.60 33.06 33.49 2,576,893 -1.36(-3.90%)
May 12, 2020 35.69 35.86 34.85 34.85 2,274,527 -0.79(-2.21%)
May 11, 2020 35.69 36.08 35.33 35.64 2,036,888 -0.32(-0.90%)
May 08, 2020 35.48 36.12 35.10 35.96 1,723,850 +1.19(+3.43%)
May 07, 2020 35.27 35.72 34.35 34.77 2,217,033 -0.07(-0.21%)
May 06, 2020 35.03 35.41 34.35 34.84 2,185,027 +0.22(+0.64%)
May 05, 2020 35.54 35.69 34.62 34.62 2,154,726 -0.69(-1.96%)
May 04, 2020 35.60 35.88 34.47 35.32 3,169,294 -0.68(-1.88%)
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.