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 31, 2019 47.85 48.09 47.30 47.64 2,173,037 -0.25(-0.53%)
Oct 30, 2019 47.87 49.58 46.90 47.90 4,558,024 -1.53(-3.09%)
Oct 29, 2019 49.40 49.69 48.86 49.42 3,853,601 +0.11(+0.22%)
Oct 28, 2019 51.28 51.63 49.30 49.31 3,809,477 -2.05(-3.99%)
Oct 25, 2019 51.88 52.32 50.66 51.37 3,869,875 -1.86(-3.50%)
Oct 24, 2019 53.82 53.97 52.89 53.23 1,753,610 -0.52(-0.96%)
Oct 23, 2019 53.23 53.82 52.97 53.74 1,683,586 +0.15(+0.29%)
Oct 22, 2019 51.84 53.61 51.61 53.59 2,950,557 +1.93(+3.74%)
Oct 21, 2019 51.67 51.79 51.48 51.66 1,497,486 +0.16(+0.32%)
Oct 18, 2019 51.65 51.65 51.27 51.49 1,739,740 -0.02(-0.04%)
Oct 17, 2019 51.13 52.06 50.94 51.51 1,641,825 +0.61(+1.21%)
Oct 16, 2019 51.47 51.47 50.80 50.90 1,394,365 -0.33(-0.64%)
Oct 15, 2019 50.83 51.36 50.58 51.22 2,079,026 +0.40(+0.78%)
Oct 14, 2019 50.44 50.91 50.22 50.82 891,377 +0.16(+0.32%)
Oct 11, 2019 50.17 51.10 50.17 50.66 1,136,994 +0.31(+0.61%)
Oct 10, 2019 50.17 50.68 49.90 50.35 1,081,997 +0.19(+0.38%)
Oct 09, 2019 50.34 50.50 49.85 50.16 1,496,928 +0.15(+0.31%)
Oct 08, 2019 50.61 50.61 49.77 50.01 1,469,804 -0.75(-1.48%)
Oct 07, 2019 51.27 51.62 50.72 50.76 1,321,922 -0.42(-0.81%)
Oct 04, 2019 51.16 51.40 50.29 51.18 1,392,610 +0.01(+0.02%)
Oct 03, 2019 50.81 51.37 49.87 51.17 1,594,769 -0.09(-0.18%)
Oct 02, 2019 52.05 52.37 50.93 51.26 1,514,989 -1.26(-2.39%)
Oct 01, 2019 52.14 52.74 52.05 52.51 1,248,061 +0.55(+1.06%)
Sep 30, 2019 51.94 52.53 51.85 51.96 1,761,048 +0.03(+0.05%)
Sep 27, 2019 51.82 52.15 51.46 51.94 1,867,658 +0.34(+0.67%)
Sep 26, 2019 50.90 51.77 50.72 51.59 1,556,385 +0.86(+1.69%)
Sep 25, 2019 50.65 50.81 50.18 50.73 1,327,054 +0.26(+0.52%)
Sep 24, 2019 50.79 50.97 50.11 50.47 1,485,515 -0.33(-0.64%)
Sep 23, 2019 50.81 51.08 50.39 50.80 1,575,024 -0.05(-0.09%)
Sep 20, 2019 50.17 51.02 50.03 50.84 2,338,280 +1.10(+2.22%)
Sep 19, 2019 49.75 49.98 49.43 49.74 1,385,294 +0.00(+0.00%)
Sep 18, 2019 50.06 50.21 49.19 49.74 2,236,193 -0.58(-1.15%)
Sep 17, 2019 51.99 52.08 50.21 50.32 2,445,483 -1.69(-3.25%)
Sep 16, 2019 51.50 52.05 51.22 52.01 1,634,236 +0.34(+0.66%)
Sep 13, 2019 51.00 51.73 50.89 51.66 1,543,878 +0.83(+1.64%)
Sep 12, 2019 51.42 51.50 50.61 50.83 1,309,240 -0.12(-0.23%)
Sep 11, 2019 50.94 51.19 50.16 50.95 1,874,878 -0.20(-0.39%)
Sep 10, 2019 50.43 51.33 50.08 51.15 2,591,519 +0.66(+1.31%)
Sep 09, 2019 48.27 50.54 48.27 50.49 2,234,562 +2.21(+4.59%)
Sep 06, 2019 48.24 48.34 48.01 48.28 1,620,452 +0.22(+0.45%)
Sep 05, 2019 48.23 48.52 48.01 48.06 1,835,809 +0.05(+0.09%)
Sep 04, 2019 47.72 48.18 47.59 48.01 1,025,864 +0.67(+1.41%)
Sep 03, 2019 46.17 47.54 45.89 47.34 2,336,339 +0.93(+2.01%)
Aug 30, 2019 46.27 46.63 46.15 46.41 1,538,456 +0.28(+0.61%)
Aug 29, 2019 46.19 46.51 45.99 46.13 850,504 +0.42(+0.93%)
Aug 28, 2019 44.87 45.81 44.61 45.71 1,033,945 +0.88(+1.95%)
Aug 27, 2019 45.24 45.39 44.72 44.83 1,839,321 -0.36(-0.79%)
Aug 26, 2019 44.98 45.22 44.76 45.19 1,635,644 +0.45(+1.00%)
Aug 23, 2019 46.08 46.16 44.63 44.74 1,838,797 -1.45(-3.13%)
Aug 22, 2019 46.35 46.74 46.00 46.19 1,441,227 -0.08(-0.17%)
Aug 21, 2019 46.57 46.84 46.04 46.27 1,910,491 -0.34(-0.73%)
Aug 20, 2019 46.93 47.16 46.46 46.61 1,046,581 -0.30(-0.65%)
Aug 19, 2019 46.86 47.22 46.42 46.92 1,655,340 +0.55(+1.20%)
Aug 16, 2019 45.56 46.51 45.29 46.36 1,683,251 +0.91(+2.01%)
Aug 15, 2019 45.10 45.53 44.82 45.45 1,615,381 +0.46(+1.03%)
Aug 14, 2019 45.80 45.95 44.94 44.99 2,353,490 -1.20(-2.59%)
Aug 13, 2019 46.66 47.32 46.13 46.18 2,140,606 -0.29(-0.63%)
Aug 12, 2019 46.75 46.83 46.43 46.48 1,895,853 -0.57(-1.22%)
Aug 09, 2019 46.89 47.14 46.58 47.05 1,719,172 -0.06(-0.13%)
Aug 08, 2019 46.84 47.17 46.37 47.11 1,531,539 +0.52(+1.11%)
Aug 07, 2019 45.50 46.73 45.17 46.59 2,018,923 +0.85(+1.86%)
Aug 06, 2019 45.60 46.08 45.29 45.74 3,018,930 +0.54(+1.19%)
Aug 05, 2019 46.38 46.53 44.61 45.21 3,531,814 -1.47(-3.16%)
Aug 02, 2019 47.06 47.34 46.49 46.68 2,216,247 -0.22(-0.48%)
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.