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 (%)
Oct 30, 2020 30.89 32.63 30.89 32.60 6,045,118 +1.74(+5.63%)
Oct 29, 2020 30.65 31.87 30.08 30.86 5,558,804 +0.43(+1.43%)
Oct 28, 2020 30.72 30.97 30.16 30.42 3,522,880 -0.83(-2.66%)
Oct 27, 2020 31.92 32.12 31.21 31.26 2,121,586 -0.99(-3.07%)
Oct 26, 2020 32.78 32.78 31.82 32.25 1,652,969 -0.74(-2.24%)
Oct 23, 2020 33.24 33.47 32.68 32.99 1,348,107 +0.35(+1.08%)
Oct 22, 2020 31.97 32.71 31.65 32.63 1,602,855 +0.66(+2.05%)
Oct 21, 2020 31.81 32.33 31.53 31.98 2,016,135 -0.10(-0.32%)
Oct 20, 2020 32.41 32.60 31.79 32.08 1,551,833 -0.02(-0.06%)
Oct 19, 2020 32.78 32.98 31.94 32.10 1,596,357 -0.63(-1.92%)
Oct 16, 2020 32.82 33.13 32.57 32.73 1,673,911 -0.16(-0.48%)
Oct 15, 2020 32.37 32.93 32.02 32.88 2,052,127 +0.16(+0.48%)
Oct 14, 2020 32.54 32.91 32.50 32.73 1,588,745 +0.06(+0.17%)
Oct 13, 2020 32.82 32.98 32.59 32.67 2,059,912 -0.29(-0.87%)
Oct 12, 2020 33.29 33.50 32.50 32.96 5,886,906 -0.43(-1.27%)
Oct 09, 2020 34.02 34.26 33.29 33.38 1,784,027 -0.64(-1.88%)
Oct 08, 2020 33.11 34.12 32.89 34.02 2,464,915 +1.04(+3.14%)
Oct 07, 2020 32.94 33.78 32.83 32.99 3,189,664 +0.70(+2.18%)
Oct 06, 2020 32.66 33.25 32.25 32.28 2,477,556 -0.03(-0.09%)
Oct 05, 2020 31.66 32.34 31.27 32.31 2,838,252 +0.84(+2.67%)
Oct 02, 2020 30.04 31.66 29.91 31.47 3,072,316 +1.16(+3.84%)
Oct 01, 2020 30.97 31.07 30.17 30.30 3,306,731 -0.72(-2.32%)
Sep 30, 2020 31.11 31.31 30.66 31.03 2,625,206 +0.03(+0.09%)
Sep 29, 2020 32.13 32.59 31.00 31.00 4,085,002 -0.05(-0.15%)
Sep 28, 2020 30.74 31.12 30.37 31.04 1,984,675 +0.86(+2.85%)
Sep 25, 2020 30.39 30.69 29.76 30.18 2,547,482 -0.37(-1.21%)
Sep 24, 2020 30.48 30.77 29.69 30.55 3,881,907 -0.03(-0.09%)
Sep 23, 2020 31.31 31.58 30.58 30.58 3,052,738 -0.60(-1.93%)
Sep 22, 2020 31.00 31.40 30.98 31.18 2,370,553 +0.13(+0.42%)
Sep 21, 2020 31.31 31.41 30.58 31.05 4,020,677 -0.67(-2.10%)
Sep 18, 2020 32.35 32.58 31.51 31.72 5,396,863 -0.69(-2.14%)
Sep 17, 2020 31.87 32.45 31.40 32.41 2,295,659 +0.46(+1.45%)
Sep 16, 2020 32.07 32.59 31.89 31.95 2,673,693 +0.25(+0.79%)
Sep 15, 2020 32.13 32.30 31.36 31.70 4,042,907 -0.67(-2.06%)
Sep 14, 2020 32.66 32.83 32.26 32.37 1,828,567 -0.07(-0.23%)
Sep 11, 2020 32.91 32.94 31.98 32.44 3,036,188 -0.47(-1.43%)
Sep 10, 2020 34.92 34.92 32.78 32.91 3,635,956 -1.78(-5.12%)
Sep 09, 2020 35.13 35.50 34.66 34.69 2,622,992 -0.22(-0.64%)
Sep 08, 2020 35.34 35.54 34.69 34.91 1,969,393 -0.52(-1.46%)
Sep 04, 2020 35.32 35.68 34.75 35.43 1,773,534 +0.30(+0.84%)
Sep 03, 2020 35.41 35.79 34.78 35.13 2,530,033 +0.07(+0.21%)
Sep 02, 2020 34.36 35.16 34.24 35.06 1,712,253 +0.84(+2.46%)
Sep 01, 2020 34.62 34.64 33.91 34.22 2,018,250 -0.58(-1.67%)
Aug 31, 2020 34.84 35.07 34.65 34.80 2,061,060 -0.23(-0.66%)
Aug 28, 2020 34.92 35.12 34.60 35.03 1,378,069 +0.30(+0.85%)
Aug 27, 2020 34.70 35.39 34.61 34.73 938,989 +0.06(+0.19%)
Aug 26, 2020 34.78 35.12 34.41 34.67 926,692 -0.11(-0.32%)
Aug 25, 2020 35.36 35.52 34.77 34.78 1,004,973 -0.37(-1.05%)
Aug 24, 2020 34.19 35.17 33.91 35.15 1,135,970 +1.13(+3.32%)
Aug 21, 2020 34.18 34.22 33.48 34.02 1,960,882 -0.33(-0.97%)
Aug 20, 2020 34.67 34.88 34.33 34.35 1,068,216 -0.64(-1.82%)
Aug 19, 2020 35.02 35.41 34.81 34.99 1,233,397 +0.08(+0.24%)
Aug 18, 2020 34.95 35.14 34.57 34.91 1,136,832 +0.02(+0.05%)
Aug 17, 2020 34.80 35.20 34.45 34.89 1,758,330 +0.06(+0.16%)
Aug 14, 2020 34.63 35.20 34.54 34.83 974,167 -0.12(-0.34%)
Aug 13, 2020 35.25 35.52 34.76 34.95 1,158,808 -0.57(-1.61%)
Aug 12, 2020 35.81 36.14 35.28 35.53 1,842,167 +0.20(+0.58%)
Aug 11, 2020 35.80 36.28 35.23 35.32 1,992,090 +0.29(+0.82%)
Aug 10, 2020 34.59 35.08 34.58 35.04 1,887,111 +0.58(+1.69%)
Aug 07, 2020 33.52 34.50 33.52 34.46 1,545,082 +0.65(+1.91%)
Aug 06, 2020 33.44 33.98 33.38 33.81 1,709,060 +0.04(+0.11%)
Aug 05, 2020 34.28 34.46 33.59 33.77 1,763,390 -0.20(-0.60%)
Aug 04, 2020 34.00 34.43 33.84 33.97 1,690,554 -0.06(-0.16%)
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.