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 (%)
Dec 31, 2021 42.96 43.65 42.83 43.50 1,140,197 +0.42(+0.98%)
Dec 30, 2021 43.36 43.48 43.02 43.07 1,004,628 -0.05(-0.11%)
Dec 29, 2021 42.78 43.19 42.77 43.12 1,153,112 +0.17(+0.39%)
Dec 28, 2021 42.62 43.27 42.62 42.95 868,887 +0.08(+0.20%)
Dec 27, 2021 42.74 42.95 42.43 42.87 1,048,741 +0.08(+0.20%)
Dec 23, 2021 42.13 42.84 42.13 42.78 2,530,026 +0.87(+2.08%)
Dec 22, 2021 41.80 42.54 41.80 41.91 2,205,559 +0.11(+0.27%)
Dec 21, 2021 41.04 41.85 40.94 41.80 2,309,393 +1.09(+2.67%)
Dec 20, 2021 41.55 41.58 39.98 40.71 2,629,070 -1.28(-3.04%)
Dec 17, 2021 41.93 42.51 41.60 41.99 4,293,972 -0.24(-0.58%)
Dec 16, 2021 42.48 43.20 42.16 42.23 2,895,033 +0.08(+0.18%)
Dec 15, 2021 42.93 43.02 41.58 42.16 1,848,971 -0.89(-2.07%)
Dec 14, 2021 43.38 43.89 42.96 43.05 1,234,741 -0.14(-0.33%)
Dec 13, 2021 43.32 43.68 42.43 43.19 1,270,255 -0.20(-0.45%)
Dec 10, 2021 43.17 43.58 43.10 43.38 1,297,272 +0.62(+1.45%)
Dec 09, 2021 43.08 43.26 42.52 42.77 1,378,570 -0.51(-1.17%)
Dec 08, 2021 43.63 44.08 43.12 43.27 1,315,204 -0.54(-1.24%)
Dec 07, 2021 43.83 44.30 43.39 43.82 1,254,308 -0.14(-0.32%)
Dec 06, 2021 43.53 45.20 43.48 43.96 1,862,129 +1.02(+2.38%)
Dec 03, 2021 42.69 43.07 42.52 42.93 1,608,112 +0.35(+0.82%)
Dec 02, 2021 41.58 42.82 40.96 42.59 2,250,108 +1.63(+3.99%)
Dec 01, 2021 42.18 42.79 40.94 40.95 1,655,194 -0.43(-1.03%)
Nov 30, 2021 41.60 41.95 41.05 41.38 3,272,730 -0.83(-1.96%)
Nov 29, 2021 42.73 42.93 41.64 42.21 1,497,409 -0.25(-0.59%)
Nov 26, 2021 42.78 42.92 41.91 42.46 980,488 -1.55(-3.51%)
Nov 24, 2021 44.32 44.60 43.80 44.01 706,644 -0.44(-0.98%)
Nov 23, 2021 44.66 44.85 43.97 44.45 1,472,495 +0.24(+0.55%)
Nov 22, 2021 42.92 44.25 42.42 44.20 1,895,112 +1.45(+3.40%)
Nov 19, 2021 43.10 43.27 42.42 42.75 1,148,699 -0.57(-1.31%)
Nov 18, 2021 44.26 43.55 43.24 43.32 1,681,382 -1.12(-2.51%)
Nov 17, 2021 44.69 44.79 44.14 44.44 1,107,471 -0.47(-1.06%)
Nov 16, 2021 46.09 46.23 44.90 44.91 1,448,427 -0.91(-1.99%)
Nov 15, 2021 44.59 45.95 44.37 45.82 1,841,048 +1.50(+3.38%)
Nov 12, 2021 44.08 44.60 43.55 44.32 1,342,131 +0.24(+0.55%)
Nov 11, 2021 42.83 44.25 42.72 44.08 1,252,574 +1.21(+2.82%)
Nov 10, 2021 42.80 42.87 1,187,685 +0.33(+0.77%)
Nov 09, 2021 42.82 43.07 42.26 42.55 831,663 -0.37(-0.87%)
Nov 08, 2021 43.46 43.64 42.65 42.92 1,295,863 -0.48(-1.12%)
Nov 05, 2021 43.40 43.81 43.00 43.40 1,460,996 +0.37(+0.87%)
Nov 04, 2021 43.45 43.68 42.21 43.03 1,767,863 -0.60(-1.37%)
Nov 03, 2021 42.46 44.49 42.13 43.63 3,065,576 +1.15(+2.72%)
Nov 02, 2021 41.95 42.63 41.61 42.47 1,725,932 +0.40(+0.95%)
Nov 01, 2021 41.07 42.21 40.96 42.07 1,691,545 +1.02(+2.47%)
Oct 29, 2021 40.68 41.90 40.68 41.06 3,285,058 +0.21(+0.52%)
Oct 28, 2021 40.94 41.03 39.54 40.84 3,790,464 +0.22(+0.55%)
Oct 27, 2021 40.71 40.89 39.92 40.62 3,257,462 +0.07(+0.16%)
Oct 26, 2021 40.75 40.55 1,693,490 -0.20(-0.48%)
Oct 25, 2021 41.33 41.67 40.53 40.75 2,056,732 -0.63(-1.53%)
Oct 22, 2021 41.22 41.49 40.94 41.38 1,306,580 -0.01(-0.02%)
Oct 21, 2021 41.99 42.19 40.99 41.39 1,755,685 -0.83(-1.96%)
Oct 20, 2021 42.12 42.68 42.09 42.22 1,397,376 +0.35(+0.85%)
Oct 19, 2021 41.87 41.95 41.21 41.87 1,727,759 -0.01(-0.02%)
Oct 18, 2021 41.77 42.19 41.14 41.88 1,811,627 -0.61(-1.42%)
Oct 15, 2021 43.11 43.40 42.18 42.48 1,957,862 -0.66(-1.53%)
Oct 14, 2021 42.95 43.38 42.78 43.14 1,049,922 +0.50(+1.18%)
Oct 13, 2021 42.61 42.86 41.95 42.64 1,160,279 +0.02(+0.04%)
Oct 12, 2021 42.71 43.39 42.56 42.62 1,153,007 -0.07(-0.17%)
Oct 11, 2021 43.35 43.71 42.62 42.70 1,689,823 -0.86(-1.97%)
Oct 08, 2021 44.01 44.01 43.43 43.55 1,520,022 -0.39(-0.89%)
Oct 07, 2021 44.45 44.95 43.78 43.94 1,648,526 -0.12(-0.27%)
Oct 06, 2021 44.40 44.66 43.10 44.06 2,428,322 -0.87(-1.93%)
Oct 05, 2021 44.41 45.09 44.08 44.93 1,225,526 +0.60(+1.34%)
Oct 04, 2021 43.97 44.90 43.82 44.33 1,635,525 +0.45(+1.02%)
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.