Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 48.34 48.59 47.91 48.47 1,829,130 +0.22(+0.45%)
Dec 30, 2019 48.42 48.53 48.07 48.25 1,551,875 -0.15(-0.32%)
Dec 27, 2019 48.38 48.53 48.13 48.40 1,206,445 +0.20(+0.41%)
Dec 26, 2019 47.91 48.20 47.84 48.20 884,147 +0.30(+0.62%)
Dec 24, 2019 47.63 48.21 47.49 47.91 831,433 +0.21(+0.43%)
Dec 23, 2019 48.59 48.78 47.53 47.70 3,081,644 -0.73(-1.50%)
Dec 20, 2019 48.52 49.39 48.28 48.43 7,059,174 +0.55(+1.15%)
Dec 19, 2019 47.50 48.06 47.15 47.88 3,117,934 +0.27(+0.57%)
Dec 18, 2019 47.24 47.63 47.05 47.61 2,835,317 +0.45(+0.95%)
Dec 17, 2019 46.58 47.31 46.58 47.16 1,423,541 +0.42(+0.90%)
Dec 16, 2019 46.04 46.94 45.86 46.74 3,221,591 +1.05(+2.30%)
Dec 13, 2019 46.36 46.68 45.56 45.69 1,772,189 -0.49(-1.07%)
Dec 12, 2019 46.00 46.60 45.93 46.18 1,475,194 +0.17(+0.37%)
Dec 11, 2019 46.29 46.36 45.72 46.01 1,250,554 -0.04(-0.08%)
Dec 10, 2019 46.18 46.25 45.65 46.05 1,884,079 -0.29(-0.62%)
Dec 09, 2019 45.91 46.42 45.85 46.33 1,797,190 +0.42(+0.92%)
Dec 06, 2019 45.58 46.04 45.44 45.91 1,181,311 +0.64(+1.41%)
Dec 05, 2019 45.92 46.17 44.99 45.27 1,677,383 -0.70(-1.53%)
Dec 04, 2019 45.08 46.44 45.05 45.97 2,092,716 +0.93(+2.06%)
Dec 03, 2019 45.46 45.63 44.80 45.05 1,834,700 -0.51(-1.13%)
Dec 02, 2019 45.34 45.75 45.23 45.56 1,956,500 +0.17(+0.38%)
Nov 29, 2019 45.59 45.59 45.16 45.39 774,825 +0.29(+0.64%)
Nov 27, 2019 45.53 45.74 45.00 45.10 2,652,555 -0.29(-0.65%)
Nov 26, 2019 45.80 46.32 45.00 45.40 2,480,543 -1.21(-2.59%)
Nov 25, 2019 45.99 46.76 45.92 46.60 1,230,314 +0.12(+0.27%)
Nov 22, 2019 46.95 47.15 46.30 46.48 902,068 -0.24(-0.51%)
Nov 21, 2019 46.58 46.90 46.41 46.72 1,534,996 +0.14(+0.31%)
Nov 20, 2019 47.30 47.41 46.50 46.58 2,466,480 -0.02(-0.04%)
Nov 19, 2019 46.20 46.61 45.94 46.60 1,204,868 +0.40(+0.87%)
Nov 18, 2019 46.71 46.98 46.08 46.20 1,315,163 -0.50(-1.07%)
Nov 15, 2019 45.67 46.87 45.58 46.69 2,055,187 +1.08(+2.38%)
Nov 14, 2019 46.33 46.43 45.61 45.61 1,689,685 -0.58(-1.25%)
Nov 13, 2019 46.96 46.96 45.98 46.19 1,951,725 -0.64(-1.37%)
Nov 12, 2019 47.57 47.59 46.78 46.83 1,666,145 -0.57(-1.20%)
Nov 11, 2019 47.78 47.82 47.16 47.40 1,164,414 -0.43(-0.89%)
Nov 08, 2019 47.61 47.87 47.29 47.82 1,194,397 +0.25(+0.52%)
Nov 07, 2019 48.64 48.95 47.48 47.57 1,471,851 -0.86(-1.78%)
Nov 06, 2019 48.65 48.83 48.12 48.44 1,568,153 +0.09(+0.18%)
Nov 05, 2019 47.88 48.95 47.70 48.35 2,325,993 +0.68(+1.44%)
Nov 04, 2019 47.24 48.07 46.96 47.66 1,444,968 +0.81(+1.73%)
Nov 01, 2019 46.93 47.41 46.75 46.85 1,636,884 -0.02(-0.04%)
Oct 31, 2019 47.08 47.31 46.53 46.87 2,208,798 -0.25(-0.53%)
Oct 30, 2019 47.09 48.77 46.14 47.12 4,633,034 -1.50(-3.09%)
Oct 29, 2019 48.60 48.89 48.07 48.62 3,917,018 +0.11(+0.22%)
Oct 28, 2019 50.45 50.79 48.50 48.52 3,872,168 -2.02(-3.99%)
Oct 25, 2019 51.04 51.47 49.84 50.53 3,933,560 -1.83(-3.50%)
Oct 24, 2019 52.94 53.10 52.04 52.37 1,782,469 -0.51(-0.96%)
Oct 23, 2019 52.37 52.95 52.11 52.87 1,711,292 +0.15(+0.29%)
Oct 22, 2019 51.00 52.74 50.78 52.72 2,999,113 +1.90(+3.74%)
Oct 21, 2019 50.84 50.95 50.65 50.82 1,522,130 +0.16(+0.32%)
Oct 18, 2019 50.81 50.81 50.44 50.66 1,768,370 -0.02(-0.03%)
Oct 17, 2019 50.30 51.22 50.12 50.68 1,668,844 +0.60(+1.21%)
Oct 16, 2019 50.63 50.63 49.97 50.07 1,417,312 -0.32(-0.64%)
Oct 15, 2019 50.01 50.53 49.76 50.39 2,113,240 +0.39(+0.78%)
Oct 14, 2019 49.63 50.08 49.41 50.00 906,046 +0.16(+0.32%)
Oct 11, 2019 49.36 50.27 49.36 49.84 1,155,705 +0.30(+0.61%)
Oct 10, 2019 49.36 49.86 49.09 49.54 1,099,803 +0.19(+0.38%)
Oct 09, 2019 49.53 49.68 49.04 49.35 1,521,563 +0.15(+0.31%)
Oct 08, 2019 49.79 49.79 48.96 49.20 1,493,992 -0.74(-1.48%)
Oct 07, 2019 50.44 50.78 49.90 49.94 1,343,676 -0.41(-0.81%)
Oct 04, 2019 50.33 50.57 49.48 50.35 1,415,528 +0.01(+0.02%)
Oct 03, 2019 49.98 50.54 49.06 50.34 1,621,013 -0.09(-0.18%)
Oct 02, 2019 51.21 51.52 50.11 50.43 1,539,920 -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.