Skip to main content

Molson Coors Brewing (NY: TAP )

55.48 +0.14 (+0.25%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 48.33 48.58 47.89 48.45 1,829,626 +0.22(+0.45%)
Dec 30, 2019 48.41 48.52 48.06 48.24 1,552,296 -0.15(-0.32%)
Dec 27, 2019 48.36 48.52 48.12 48.39 1,206,772 +0.20(+0.41%)
Dec 26, 2019 47.89 48.19 47.83 48.19 884,387 +0.30(+0.62%)
Dec 24, 2019 47.62 48.20 47.48 47.89 831,658 +0.21(+0.43%)
Dec 23, 2019 48.58 48.77 47.52 47.69 3,082,480 -0.73(-1.50%)
Dec 20, 2019 48.51 49.38 48.26 48.42 7,061,089 +0.55(+1.15%)
Dec 19, 2019 47.49 48.05 47.14 47.87 3,118,780 +0.27(+0.57%)
Dec 18, 2019 47.23 47.62 47.04 47.60 2,836,086 +0.45(+0.95%)
Dec 17, 2019 46.56 47.30 46.56 47.15 1,423,927 +0.42(+0.90%)
Dec 16, 2019 46.02 46.92 45.85 46.73 3,222,465 +1.05(+2.30%)
Dec 13, 2019 46.35 46.66 45.55 45.67 1,772,670 -0.49(-1.07%)
Dec 12, 2019 45.99 46.59 45.92 46.17 1,475,594 +0.17(+0.37%)
Dec 11, 2019 46.28 46.35 45.71 46.00 1,250,893 -0.04(-0.08%)
Dec 10, 2019 46.17 46.24 45.64 46.03 1,884,590 -0.29(-0.62%)
Dec 09, 2019 45.90 46.41 45.84 46.32 1,797,677 +0.42(+0.92%)
Dec 06, 2019 45.57 46.02 45.42 45.90 1,181,631 +0.64(+1.41%)
Dec 05, 2019 45.91 46.16 44.97 45.26 1,677,838 -0.70(-1.53%)
Dec 04, 2019 45.06 46.43 45.04 45.96 2,093,283 +0.93(+2.06%)
Dec 03, 2019 45.45 45.62 44.78 45.04 1,835,198 -0.51(-1.12%)
Dec 02, 2019 45.32 45.74 45.22 45.55 1,957,031 +0.17(+0.38%)
Nov 29, 2019 45.58 45.58 45.14 45.38 775,035 +0.29(+0.64%)
Nov 27, 2019 45.52 45.73 44.99 45.09 2,653,274 -0.29(-0.65%)
Nov 26, 2019 45.78 46.31 44.99 45.38 2,481,216 -1.21(-2.59%)
Nov 25, 2019 45.98 46.75 45.91 46.59 1,230,647 +0.12(+0.27%)
Nov 22, 2019 46.94 47.13 46.29 46.47 902,313 -0.24(-0.51%)
Nov 21, 2019 46.57 46.89 46.40 46.71 1,535,412 +0.14(+0.31%)
Nov 20, 2019 47.29 47.40 46.49 46.57 2,467,149 -0.02(-0.04%)
Nov 19, 2019 46.19 46.60 45.93 46.58 1,205,195 +0.40(+0.87%)
Nov 18, 2019 46.70 46.97 46.07 46.18 1,315,520 -0.50(-1.07%)
Nov 15, 2019 45.66 46.86 45.57 46.68 2,055,745 +1.08(+2.38%)
Nov 14, 2019 46.32 46.41 45.60 45.60 1,690,143 -0.58(-1.25%)
Nov 13, 2019 46.95 46.95 45.97 46.17 1,952,254 -0.64(-1.37%)
Nov 12, 2019 47.55 47.58 46.77 46.81 1,666,596 -0.57(-1.20%)
Nov 11, 2019 47.77 47.81 47.15 47.38 1,164,730 -0.43(-0.89%)
Nov 08, 2019 47.60 47.85 47.28 47.81 1,194,721 +0.25(+0.52%)
Nov 07, 2019 48.63 48.94 47.46 47.56 1,472,250 -0.86(-1.78%)
Nov 06, 2019 48.64 48.81 48.10 48.42 1,568,578 +0.09(+0.18%)
Nov 05, 2019 47.86 48.94 47.69 48.33 2,326,624 +0.68(+1.44%)
Nov 04, 2019 47.22 48.06 46.95 47.65 1,445,360 +0.81(+1.73%)
Nov 01, 2019 46.92 47.40 46.73 46.84 1,637,328 -0.02(-0.04%)
Oct 31, 2019 47.06 47.29 46.52 46.86 2,209,397 -0.25(-0.53%)
Oct 30, 2019 47.08 48.76 46.13 47.11 4,634,291 -1.50(-3.09%)
Oct 29, 2019 48.58 48.88 48.06 48.61 3,918,081 +0.11(+0.22%)
Oct 28, 2019 50.43 50.78 48.49 48.50 3,873,218 -2.02(-3.99%)
Oct 25, 2019 51.03 51.45 49.83 50.52 3,934,627 -1.83(-3.50%)
Oct 24, 2019 52.93 53.08 52.02 52.35 1,782,952 -0.51(-0.96%)
Oct 23, 2019 52.35 52.94 52.09 52.86 1,711,756 +0.15(+0.29%)
Oct 22, 2019 50.98 52.73 50.77 52.71 2,999,927 +1.90(+3.74%)
Oct 21, 2019 50.82 50.94 50.63 50.81 1,522,542 +0.16(+0.32%)
Oct 18, 2019 50.80 50.80 50.43 50.65 1,768,849 -0.02(-0.04%)
Oct 17, 2019 50.29 51.21 50.10 50.66 1,669,297 +0.60(+1.21%)
Oct 16, 2019 50.62 50.62 49.96 50.06 1,417,696 -0.32(-0.64%)
Oct 15, 2019 50.00 50.51 49.75 50.38 2,113,813 +0.39(+0.78%)
Oct 14, 2019 49.61 50.07 49.39 49.99 906,291 +0.16(+0.32%)
Oct 11, 2019 49.35 50.25 49.35 49.83 1,156,019 +0.30(+0.61%)
Oct 10, 2019 49.35 49.85 49.08 49.53 1,100,101 +0.19(+0.38%)
Oct 09, 2019 49.52 49.67 49.03 49.34 1,521,975 +0.15(+0.31%)
Oct 08, 2019 49.77 49.77 48.95 49.19 1,494,397 -0.74(-1.48%)
Oct 07, 2019 50.42 50.77 49.89 49.93 1,344,041 -0.41(-0.81%)
Oct 04, 2019 50.32 50.56 49.46 50.33 1,415,912 +0.01(+0.02%)
Oct 03, 2019 49.97 50.53 49.05 50.33 1,621,453 -0.09(-0.18%)
Oct 02, 2019 51.20 51.51 50.09 50.41 1,540,338 -1.24(-2.39%)
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.