Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 47.33 47.75 45.29 45.61 2,764,093 -1.65(-3.50%)
Jan 28, 2021 49.81 50.29 47.16 47.26 2,320,717 -2.74(-5.47%)
Jan 27, 2021 48.02 51.01 47.79 50.00 4,161,054 +1.51(+3.11%)
Jan 26, 2021 47.46 48.52 47.21 48.49 2,799,148 +1.53(+3.25%)
Jan 25, 2021 45.46 47.68 45.42 46.96 2,007,449 +1.03(+2.24%)
Jan 22, 2021 45.60 46.12 45.42 45.94 1,411,905 -0.12(-0.26%)
Jan 21, 2021 46.47 46.73 45.46 46.05 1,716,501 -0.45(-0.96%)
Jan 20, 2021 47.26 47.39 45.94 46.50 2,202,065 -0.81(-1.71%)
Jan 19, 2021 48.14 48.36 47.07 47.31 1,961,759 -0.46(-0.97%)
Jan 15, 2021 48.41 48.48 47.55 47.77 2,040,213 -0.87(-1.79%)
Jan 14, 2021 47.85 48.85 47.36 48.65 2,092,833 +1.10(+2.31%)
Jan 13, 2021 46.78 48.40 46.52 47.55 2,871,717 +0.40(+0.85%)
Jan 12, 2021 45.46 47.56 45.46 47.15 3,192,206 +1.97(+4.37%)
Jan 11, 2021 44.48 45.52 44.39 45.17 2,416,841 +0.16(+0.36%)
Jan 08, 2021 44.72 45.05 44.40 45.01 1,247,487 +0.32(+0.71%)
Jan 07, 2021 44.91 45.25 44.26 44.69 2,110,004 -0.09(-0.20%)
Jan 06, 2021 43.54 45.51 43.52 44.78 3,696,251 +2.05(+4.79%)
Jan 05, 2021 41.74 43.01 41.50 42.74 2,880,524 +1.23(+2.96%)
Jan 04, 2021 42.30 42.30 40.74 41.51 2,042,372 +0.42(+1.02%)
Dec 31, 2020 41.09 41.09 41.09 1,321,956 -0.05(-0.11%)
Dec 30, 2020 41.20 41.51 40.92 41.14 1,321,956 -0.27(-0.66%)
Dec 29, 2020 41.74 42.04 41.21 41.41 2,319,952 +0.05(+0.13%)
Dec 28, 2020 41.67 41.76 40.88 41.35 2,426,969 +0.01(+0.02%)
Dec 24, 2020 41.46 41.46 40.82 41.34 553,082 +0.07(+0.18%)
Dec 23, 2020 40.64 41.43 40.54 41.27 1,239,076 +0.88(+2.18%)
Dec 22, 2020 40.51 40.94 39.93 40.39 3,060,078 -0.15(-0.36%)
Dec 21, 2020 40.44 40.75 39.97 40.54 1,525,690 -0.85(-2.04%)
Dec 18, 2020 41.63 41.66 40.74 41.38 3,213,466 -0.42(-1.00%)
Dec 17, 2020 42.56 42.67 41.41 41.80 1,955,138 -0.27(-0.65%)
Dec 16, 2020 41.54 42.56 41.54 42.07 3,660,630 +0.22(+0.52%)
Dec 15, 2020 42.13 42.18 41.55 41.85 1,669,535 +0.10(+0.24%)
Dec 14, 2020 43.54 43.89 41.74 41.75 2,538,793 -1.25(-2.92%)
Dec 11, 2020 43.29 43.94 42.81 43.01 1,838,403 -0.83(-1.89%)
Dec 10, 2020 43.67 44.14 43.49 43.84 1,959,112 +0.12(+0.27%)
Dec 09, 2020 43.92 43.92 43.27 43.72 2,083,774 +0.14(+0.31%)
Dec 08, 2020 42.90 44.21 42.90 43.58 2,502,761 +0.25(+0.57%)
Dec 07, 2020 43.06 43.62 42.64 43.34 2,301,877 +0.11(+0.25%)
Dec 04, 2020 42.72 43.24 42.30 43.23 1,926,276 +0.79(+1.86%)
Dec 03, 2020 41.39 42.50 41.30 42.44 2,015,128 +1.25(+3.05%)
Dec 02, 2020 41.89 42.03 40.74 41.18 3,580,112 -0.87(-2.08%)
Dec 01, 2020 42.28 42.90 41.84 42.05 3,658,085 +0.23(+0.54%)
Nov 30, 2020 42.13 42.40 41.56 41.83 5,951,722 -0.73(-1.71%)
Nov 27, 2020 42.16 42.91 41.98 42.55 2,425,249 +0.27(+0.65%)
Nov 25, 2020 42.57 42.72 41.61 42.28 3,827,696 -0.49(-1.15%)
Nov 24, 2020 40.73 43.01 40.73 42.77 3,707,450 +2.65(+6.59%)
Nov 23, 2020 39.92 40.22 39.45 40.13 2,038,734 +0.52(+1.31%)
Nov 20, 2020 39.83 40.28 39.34 39.61 1,914,178 -0.44(-1.09%)
Nov 19, 2020 39.47 40.34 39.33 40.04 1,787,932 +0.44(+1.10%)
Nov 18, 2020 41.19 41.35 39.58 39.61 3,531,915 -1.43(-3.48%)
Nov 17, 2020 40.11 41.24 39.79 41.04 2,640,248 +0.19(+0.47%)
Nov 16, 2020 41.15 41.29 39.66 40.84 4,303,912 +0.71(+1.77%)
Nov 13, 2020 38.55 40.47 38.45 40.14 3,173,323 +1.76(+4.60%)
Nov 12, 2020 38.07 38.71 37.69 38.37 2,097,374 -0.15(-0.40%)
Nov 11, 2020 38.97 39.01 38.19 38.53 2,331,019 -0.39(-1.00%)
Nov 10, 2020 37.77 39.22 37.13 38.92 3,701,806 +1.49(+3.98%)
Nov 09, 2020 37.37 38.63 36.74 37.43 4,723,542 +2.58(+7.41%)
Nov 06, 2020 34.82 35.15 34.62 34.84 2,334,406 +0.06(+0.18%)
Nov 05, 2020 34.71 35.13 34.16 34.78 3,188,295 +0.87(+2.57%)
Nov 04, 2020 34.61 34.65 33.21 33.91 6,206,536 -1.26(-3.59%)
Nov 03, 2020 34.53 35.45 34.38 35.17 4,432,112 +1.03(+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.