Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 40.01 41.21 40.01 40.38 3,340,025 +0.21(+0.52%)
Oct 28, 2021 40.27 40.35 38.89 40.17 3,853,888 +0.22(+0.55%)
Oct 27, 2021 40.04 40.22 39.27 39.95 3,311,967 +0.06(+0.16%)
Oct 26, 2021 40.08 39.89 1,721,826 -0.19(-0.48%)
Oct 25, 2021 40.65 40.99 39.86 40.08 2,091,146 -0.62(-1.53%)
Oct 22, 2021 40.55 40.81 40.27 40.70 1,328,442 -0.01(-0.02%)
Oct 21, 2021 41.30 41.50 40.32 40.71 1,785,062 -0.82(-1.96%)
Oct 20, 2021 41.42 41.97 41.40 41.53 1,420,758 +0.35(+0.85%)
Oct 19, 2021 41.18 41.26 40.54 41.18 1,756,668 -0.01(-0.02%)
Oct 18, 2021 41.09 41.50 40.46 41.19 1,841,940 -0.60(-1.42%)
Oct 15, 2021 42.40 42.69 41.49 41.78 1,990,622 -0.65(-1.53%)
Oct 14, 2021 42.24 42.67 42.08 42.43 1,067,490 +0.49(+1.18%)
Oct 13, 2021 41.91 42.15 41.26 41.94 1,179,694 +0.02(+0.04%)
Oct 12, 2021 42.01 42.68 41.86 41.92 1,172,299 -0.07(-0.17%)
Oct 11, 2021 42.63 42.99 41.92 41.99 1,718,098 -0.84(-1.97%)
Oct 08, 2021 43.28 43.28 42.72 42.84 1,545,456 -0.38(-0.89%)
Oct 07, 2021 43.71 44.21 43.06 43.22 1,676,110 -0.12(-0.27%)
Oct 06, 2021 43.67 43.93 42.39 43.34 2,468,953 -0.85(-1.93%)
Oct 05, 2021 43.68 44.35 43.36 44.19 1,246,032 +0.59(+1.34%)
Oct 04, 2021 43.25 44.16 43.10 43.60 1,662,892 +0.44(+1.02%)
Oct 01, 2021 42.73 43.23 42.32 43.16 1,302,044 +0.69(+1.62%)
Sep 30, 2021 43.44 43.53 42.31 42.48 1,993,737 -0.86(-1.99%)
Sep 29, 2021 43.36 43.79 43.15 43.34 1,487,148 -0.16(-0.36%)
Sep 28, 2021 44.58 44.76 43.45 43.49 2,151,040 -1.20(-2.68%)
Sep 27, 2021 43.05 45.34 42.96 44.69 2,855,851 +2.10(+4.92%)
Sep 24, 2021 42.50 42.81 42.35 42.60 1,172,078 +0.14(+0.32%)
Sep 23, 2021 41.94 42.65 41.94 42.46 1,647,583 +0.67(+1.60%)
Sep 22, 2021 41.41 42.19 41.20 41.79 1,821,442 +0.76(+1.85%)
Sep 21, 2021 41.47 41.92 40.87 41.03 1,732,232 -0.27(-0.67%)
Sep 20, 2021 41.25 41.58 40.76 41.31 1,988,386 -0.64(-1.53%)
Sep 17, 2021 42.31 42.46 41.60 41.95 3,333,621 -0.53(-1.25%)
Sep 16, 2021 42.56 42.81 42.32 42.48 1,485,540 -0.17(-0.41%)
Sep 15, 2021 42.61 42.80 42.08 42.65 1,519,311 -0.01(-0.02%)
Sep 14, 2021 42.91 42.95 42.28 42.66 1,622,314 -0.33(-0.77%)
Sep 13, 2021 42.11 43.59 41.97 42.99 1,671,983 +1.25(+3.01%)
Sep 10, 2021 42.64 42.86 41.71 41.74 1,672,719 -0.44(-1.04%)
Sep 09, 2021 41.80 42.33 41.23 42.18 2,492,648 -0.21(-0.50%)
Sep 08, 2021 41.98 42.57 41.60 42.39 1,471,800 +0.42(+1.00%)
Sep 07, 2021 42.83 42.91 41.92 41.97 1,889,946 -1.06(-2.47%)
Sep 03, 2021 43.16 43.26 42.75 43.03 919,954 -0.10(-0.23%)
Sep 02, 2021 43.36 43.64 42.88 43.13 853,684 -0.16(-0.38%)
Sep 01, 2021 43.71 43.81 43.06 43.29 1,071,890 -0.24(-0.55%)
Aug 31, 2021 42.83 43.79 42.65 43.53 2,422,227 +0.72(+1.69%)
Aug 30, 2021 43.50 43.68 42.77 42.81 1,343,014 -0.71(-1.62%)
Aug 27, 2021 43.03 43.79 42.84 43.51 1,027,227 +0.62(+1.45%)
Aug 26, 2021 43.24 43.47 42.61 42.89 1,930,561 -0.67(-1.54%)
Aug 25, 2021 43.98 43.98 43.40 43.56 1,186,037 -0.49(-1.11%)
Aug 24, 2021 43.81 44.23 43.68 44.05 1,120,685 +0.38(+0.87%)
Aug 23, 2021 43.64 44.18 43.30 43.67 1,377,552 +0.22(+0.50%)
Aug 20, 2021 43.56 43.76 43.29 43.45 1,684,443 -0.24(-0.54%)
Aug 19, 2021 44.41 44.63 43.53 43.69 1,440,417 -0.75(-1.70%)
Aug 18, 2021 45.18 45.29 44.42 44.45 1,207,238 -0.71(-1.57%)
Aug 17, 2021 45.53 45.96 44.91 45.15 1,171,641 -0.65(-1.43%)
Aug 16, 2021 45.97 46.39 45.35 45.81 1,039,806 -0.15(-0.32%)
Aug 13, 2021 45.96 46.55 45.77 45.95 1,221,329 +0.15(+0.34%)
Aug 12, 2021 47.43 47.43 45.78 45.80 1,429,785 -1.53(-3.23%)
Aug 11, 2021 46.76 47.42 46.50 47.33 2,567,759 +0.77(+1.66%)
Aug 10, 2021 44.94 46.70 44.93 46.55 2,602,078 +1.69(+3.77%)
Aug 09, 2021 44.55 45.15 44.45 44.86 1,150,044 +0.22(+0.49%)
Aug 06, 2021 44.24 45.08 44.05 44.65 1,487,895 +0.73(+1.66%)
Aug 05, 2021 43.91 44.19 43.76 43.92 1,341,914 +0.25(+0.58%)
Aug 04, 2021 44.32 44.74 43.64 43.66 1,683,889 -1.01(-2.26%)
Aug 03, 2021 44.96 44.96 44.01 44.67 2,222,148 -0.11(-0.24%)
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.