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 (%)
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%)
Nov 02, 2020 32.28 34.15 31.83 34.14 5,423,131 +2.08(+6.49%)
Oct 30, 2020 30.38 32.10 30.38 32.06 6,146,266 +1.71(+5.63%)
Oct 29, 2020 30.14 31.34 29.59 30.35 5,651,816 +0.43(+1.43%)
Oct 28, 2020 30.21 30.46 29.66 29.92 3,581,826 -0.82(-2.66%)
Oct 27, 2020 31.40 31.59 30.70 30.74 2,157,084 -0.97(-3.07%)
Oct 26, 2020 32.24 32.24 31.30 31.72 1,680,627 -0.73(-2.24%)
Oct 23, 2020 32.70 32.92 32.14 32.44 1,370,663 +0.35(+1.08%)
Oct 22, 2020 31.44 32.17 31.13 32.10 1,629,674 +0.65(+2.05%)
Oct 21, 2020 31.29 31.80 31.02 31.45 2,049,870 -0.10(-0.32%)
Oct 20, 2020 31.88 32.06 31.27 31.55 1,577,798 -0.02(-0.06%)
Oct 19, 2020 32.24 32.43 31.42 31.57 1,623,068 -0.62(-1.92%)
Oct 16, 2020 32.28 32.59 32.03 32.19 1,701,919 -0.15(-0.48%)
Oct 15, 2020 31.83 32.39 31.50 32.34 2,086,464 +0.15(+0.48%)
Oct 14, 2020 32.01 32.37 31.97 32.19 1,615,329 +0.05(+0.17%)
Oct 13, 2020 32.28 32.43 32.05 32.13 2,094,379 -0.28(-0.87%)
Oct 12, 2020 32.74 32.95 31.96 32.42 5,985,407 -0.42(-1.27%)
Oct 09, 2020 33.46 33.70 32.74 32.83 1,813,877 -0.63(-1.88%)
Oct 08, 2020 32.56 33.56 32.35 33.46 2,506,159 +1.02(+3.14%)
Oct 07, 2020 32.40 33.22 32.29 32.44 3,243,035 +0.69(+2.18%)
Oct 06, 2020 32.12 32.71 31.72 31.75 2,519,011 -0.03(-0.09%)
Oct 05, 2020 31.14 31.81 30.75 31.78 2,885,743 +0.83(+2.67%)
Oct 02, 2020 29.54 31.14 29.41 30.95 3,123,723 +1.15(+3.84%)
Oct 01, 2020 30.46 30.56 29.67 29.81 3,362,060 -0.71(-2.32%)
Sep 30, 2020 30.60 30.80 30.15 30.52 2,669,132 +0.03(+0.09%)
Sep 29, 2020 31.60 32.05 30.49 30.49 4,153,353 -0.05(-0.15%)
Sep 28, 2020 30.23 30.61 29.87 30.53 2,017,883 +0.85(+2.85%)
Sep 25, 2020 29.89 30.19 29.27 29.69 2,590,107 -0.36(-1.21%)
Sep 24, 2020 29.98 30.26 29.20 30.05 3,946,860 -0.03(-0.09%)
Sep 23, 2020 30.80 31.07 30.08 30.08 3,103,817 -0.59(-1.93%)
Sep 22, 2020 30.49 30.89 30.47 30.67 2,410,218 +0.13(+0.42%)
Sep 21, 2020 30.80 30.90 30.08 30.54 4,087,952 -0.65(-2.10%)
Sep 18, 2020 31.82 32.04 30.99 31.20 5,487,164 -0.68(-2.14%)
Sep 17, 2020 31.34 31.92 30.88 31.88 2,334,071 +0.45(+1.45%)
Sep 16, 2020 31.54 32.05 31.37 31.42 2,718,430 +0.25(+0.79%)
Sep 15, 2020 31.60 31.77 30.84 31.18 4,110,554 -0.65(-2.06%)
Sep 14, 2020 32.12 32.29 31.73 31.83 1,859,163 -0.07(-0.23%)
Sep 11, 2020 32.37 32.40 31.45 31.91 3,086,990 -0.46(-1.43%)
Sep 10, 2020 34.34 34.34 32.24 32.37 3,696,793 -1.75(-5.12%)
Sep 09, 2020 34.55 34.92 34.09 34.12 2,666,881 -0.22(-0.64%)
Sep 08, 2020 34.76 34.96 34.12 34.33 2,002,346 -0.51(-1.46%)
Sep 04, 2020 34.74 35.09 34.18 34.84 1,803,209 +0.29(+0.84%)
Sep 03, 2020 34.82 35.20 34.21 34.55 2,572,366 +0.07(+0.21%)
Sep 02, 2020 33.80 34.58 33.68 34.48 1,740,903 +0.83(+2.46%)
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.