Skip to main content

Molson Coors Brewing (NY: TAP )

55.42 +0.08 (+0.14%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.77 57.77 56.50 57.72 1,468,660 +1.11(+1.96%)
Jan 30, 2019 56.32 57.10 55.75 56.61 1,186,767 +0.50(+0.90%)
Jan 29, 2019 55.76 56.22 55.26 56.11 1,104,782 +0.52(+0.94%)
Jan 28, 2019 55.61 55.77 54.95 55.59 1,059,329 -0.22(-0.39%)
Jan 25, 2019 55.34 56.47 55.30 55.81 1,676,554 +0.88(+1.59%)
Jan 24, 2019 55.55 55.64 54.59 54.93 1,715,582 -0.89(-1.60%)
Jan 23, 2019 55.79 56.03 55.33 55.82 1,352,729 +0.28(+0.50%)
Jan 22, 2019 55.07 55.59 54.44 55.55 2,327,105 +0.42(+0.75%)
Jan 18, 2019 53.90 55.25 53.90 55.13 1,881,854 +1.59(+2.98%)
Jan 17, 2019 52.98 53.80 52.93 53.53 2,068,603 +0.45(+0.85%)
Jan 16, 2019 53.81 54.22 53.02 53.08 1,449,140 -1.01(-1.87%)
Jan 15, 2019 54.15 54.35 53.49 54.10 1,314,804 +0.06(+0.11%)
Jan 14, 2019 54.64 54.92 53.89 54.04 3,009,627 -0.85(-1.55%)
Jan 11, 2019 54.83 55.19 54.35 54.89 1,781,800 +0.42(+0.76%)
Jan 10, 2019 53.17 54.77 52.99 54.47 3,076,223 +1.61(+3.05%)
Jan 09, 2019 52.43 53.11 51.98 52.86 1,512,331 -0.15(-0.28%)
Jan 08, 2019 51.99 53.26 51.48 53.01 2,245,493 +1.38(+2.67%)
Jan 07, 2019 51.41 52.33 51.03 51.63 2,778,833 -0.11(-0.22%)
Jan 04, 2019 50.43 52.06 50.43 51.74 1,847,464 +1.59(+3.18%)
Jan 03, 2019 49.39 50.35 49.09 50.15 2,309,028 +0.68(+1.37%)
Jan 02, 2019 48.42 49.91 47.92 49.47 1,899,892 +0.81(+1.66%)
Dec 31, 2018 48.41 48.78 47.61 48.66 2,252,293 +0.19(+0.39%)
Dec 28, 2018 49.13 49.49 48.27 48.47 2,770,677 -0.52(-1.06%)
Dec 27, 2018 48.26 49.01 47.41 48.99 2,655,317 +0.33(+0.68%)
Dec 26, 2018 47.93 48.67 47.31 48.66 4,337,862 +0.88(+1.83%)
Dec 24, 2018 48.04 48.40 46.94 47.79 1,253,376 -0.30(-0.63%)
Dec 21, 2018 49.60 50.80 48.04 48.09 3,352,070 -1.51(-3.04%)
Dec 20, 2018 49.96 50.65 49.10 49.60 2,510,967 -0.46(-0.92%)
Dec 19, 2018 51.47 52.17 49.84 50.06 2,393,362 -1.33(-2.58%)
Dec 18, 2018 52.70 53.76 50.98 51.39 2,592,965 -1.10(-2.10%)
Dec 17, 2018 53.60 53.98 52.23 52.49 2,597,176 -1.24(-2.31%)
Dec 14, 2018 54.31 54.58 53.59 53.73 1,846,425 -1.04(-1.90%)
Dec 13, 2018 54.99 55.62 54.37 54.77 1,945,146 +0.11(+0.21%)
Dec 12, 2018 54.66 56.13 54.60 54.65 3,155,204 +0.46(+0.85%)
Dec 11, 2018 54.59 55.19 53.89 54.19 1,413,820 -0.17(-0.32%)
Dec 10, 2018 55.22 55.24 53.47 54.37 1,633,591 -0.55(-0.99%)
Dec 07, 2018 55.59 56.65 54.62 54.91 2,268,795 -0.94(-1.69%)
Dec 06, 2018 55.65 55.90 54.66 55.86 2,275,850 -0.36(-0.63%)
Dec 04, 2018 57.09 57.46 56.08 56.21 2,336,190 -1.10(-1.92%)
Dec 03, 2018 57.08 57.34 55.63 57.31 2,324,667 +0.32(+0.56%)
Nov 30, 2018 55.91 57.07 55.89 56.99 3,064,605 +1.27(+2.27%)
Nov 29, 2018 56.54 56.74 55.23 55.73 2,104,661 -1.03(-1.82%)
Nov 28, 2018 56.03 56.93 55.70 56.76 3,043,027 +0.64(+1.14%)
Nov 27, 2018 55.54 56.26 54.95 56.12 1,508,542 +0.16(+0.29%)
Nov 26, 2018 55.74 56.27 55.37 55.96 2,225,338 +0.76(+1.37%)
Nov 23, 2018 55.27 55.59 54.83 55.20 816,816 -0.03(-0.05%)
Nov 21, 2018 55.23 55.23 55.23 0 -0.65(-1.16%)
Nov 20, 2018 56.58 57.68 55.60 55.87 2,294,585 -1.30(-2.27%)
Nov 19, 2018 55.92 57.45 55.89 57.17 2,511,453 +1.42(+2.55%)
Nov 16, 2018 55.59 55.91 55.17 55.75 1,889,105 +0.04(+0.08%)
Nov 15, 2018 55.74 55.83 55.05 55.71 1,494,629 -0.05(-0.09%)
Nov 14, 2018 55.88 55.96 55.08 55.76 1,389,259 +0.22(+0.40%)
Nov 13, 2018 56.59 56.93 55.26 55.54 1,774,455 -0.87(-1.54%)
Nov 12, 2018 55.16 56.89 54.82 56.41 2,760,203 +0.86(+1.55%)
Nov 09, 2018 55.16 55.77 54.78 55.54 2,494,459 +0.46(+0.83%)
Nov 08, 2018 54.67 55.72 54.52 55.09 2,145,869 +0.30(+0.55%)
Nov 07, 2018 54.36 55.10 53.62 54.79 2,332,216 +0.84(+1.55%)
Nov 06, 2018 53.74 54.64 52.68 53.95 2,636,252 -0.38(-0.70%)
Nov 05, 2018 54.48 55.10 53.83 54.33 2,461,035 -0.03(-0.05%)
Nov 02, 2018 56.91 57.20 53.73 54.36 3,044,655 -2.47(-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.