Skip to main content

Molson Coors Brewing (NY: TAP )

55.53 -0.55 (-0.97%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 41.10 41.10 41.10 1,321,598 -0.05(-0.11%)
Dec 30, 2020 41.21 41.52 40.93 41.15 1,321,598 -0.27(-0.66%)
Dec 29, 2020 41.76 42.05 41.22 41.42 2,319,323 +0.05(+0.13%)
Dec 28, 2020 41.68 41.77 40.89 41.36 2,426,311 +0.01(+0.02%)
Dec 24, 2020 41.47 41.47 40.83 41.36 552,932 +0.07(+0.18%)
Dec 23, 2020 40.65 41.44 40.56 41.28 1,238,740 +0.88(+2.18%)
Dec 22, 2020 40.52 40.96 39.94 40.40 3,059,249 -0.15(-0.36%)
Dec 21, 2020 40.45 40.76 39.98 40.55 1,525,277 -0.85(-2.04%)
Dec 18, 2020 41.64 41.67 40.75 41.39 3,212,594 -0.42(-1.00%)
Dec 17, 2020 42.57 42.68 41.42 41.81 1,954,608 -0.27(-0.65%)
Dec 16, 2020 41.56 42.57 41.56 42.08 3,659,638 +0.22(+0.52%)
Dec 15, 2020 42.14 42.19 41.56 41.86 1,669,082 +0.10(+0.24%)
Dec 14, 2020 43.56 43.90 41.75 41.76 2,538,105 -1.26(-2.92%)
Dec 11, 2020 43.30 43.95 42.82 43.02 1,837,904 -0.83(-1.89%)
Dec 10, 2020 43.68 44.15 43.50 43.85 1,958,581 +0.12(+0.27%)
Dec 09, 2020 43.93 43.93 43.28 43.73 2,083,209 +0.14(+0.31%)
Dec 08, 2020 42.91 44.22 42.91 43.59 2,502,082 +0.25(+0.57%)
Dec 07, 2020 43.07 43.63 42.66 43.35 2,301,253 +0.11(+0.25%)
Dec 04, 2020 42.73 43.26 42.31 43.24 1,925,753 +0.79(+1.86%)
Dec 03, 2020 41.40 42.51 41.31 42.45 2,014,582 +1.26(+3.05%)
Dec 02, 2020 41.90 42.04 40.75 41.19 3,579,142 -0.87(-2.08%)
Dec 01, 2020 42.29 42.91 41.85 42.06 3,657,093 +0.23(+0.54%)
Nov 30, 2020 42.14 42.41 41.57 41.84 5,950,108 -0.73(-1.71%)
Nov 27, 2020 42.17 42.92 41.99 42.57 2,424,591 +0.27(+0.65%)
Nov 25, 2020 42.58 42.73 41.62 42.29 3,826,659 -0.49(-1.15%)
Nov 24, 2020 40.74 43.02 40.74 42.78 3,706,445 +2.65(+6.59%)
Nov 23, 2020 39.93 40.23 39.46 40.14 2,038,181 +0.52(+1.31%)
Nov 20, 2020 39.84 40.29 39.35 39.62 1,913,659 -0.44(-1.09%)
Nov 19, 2020 39.48 40.36 39.34 40.05 1,787,448 +0.44(+1.10%)
Nov 18, 2020 41.20 41.36 39.59 39.62 3,530,958 -1.43(-3.48%)
Nov 17, 2020 40.12 41.25 39.80 41.05 2,639,532 +0.19(+0.47%)
Nov 16, 2020 41.16 41.30 39.67 40.86 4,302,745 +0.71(+1.77%)
Nov 13, 2020 38.56 40.48 38.46 40.15 3,172,463 +1.76(+4.60%)
Nov 12, 2020 38.08 38.72 37.70 38.38 2,096,805 -0.15(-0.40%)
Nov 11, 2020 38.98 39.02 38.20 38.54 2,330,387 -0.39(-1.00%)
Nov 10, 2020 37.78 39.23 37.14 38.93 3,700,802 +1.49(+3.98%)
Nov 09, 2020 37.38 38.65 36.75 37.44 4,722,261 +2.58(+7.41%)
Nov 06, 2020 34.83 35.16 34.63 34.85 2,333,773 +0.06(+0.18%)
Nov 05, 2020 34.72 35.14 34.17 34.79 3,187,430 +0.87(+2.57%)
Nov 04, 2020 34.62 34.66 33.22 33.92 6,204,853 -1.26(-3.59%)
Nov 03, 2020 34.54 35.46 34.39 35.18 4,430,910 +1.03(+3.01%)
Nov 02, 2020 32.29 34.16 31.84 34.15 5,421,661 +2.08(+6.49%)
Oct 30, 2020 30.39 32.11 30.39 32.07 6,144,600 +1.71(+5.63%)
Oct 29, 2020 30.15 31.35 29.60 30.36 5,650,283 +0.43(+1.43%)
Oct 28, 2020 30.22 30.47 29.67 29.93 3,580,855 -0.82(-2.66%)
Oct 27, 2020 31.41 31.60 30.71 30.75 2,156,500 -0.97(-3.07%)
Oct 26, 2020 32.25 32.25 31.31 31.72 1,680,172 -0.73(-2.24%)
Oct 23, 2020 32.71 32.92 32.15 32.45 1,370,292 +0.35(+1.08%)
Oct 22, 2020 31.45 32.18 31.14 32.11 1,629,232 +0.65(+2.05%)
Oct 21, 2020 31.30 31.81 31.02 31.46 2,049,314 -0.10(-0.32%)
Oct 20, 2020 31.89 32.07 31.28 31.56 1,577,371 -0.02(-0.06%)
Oct 19, 2020 32.25 32.44 31.42 31.58 1,622,628 -0.62(-1.92%)
Oct 16, 2020 32.29 32.60 32.04 32.20 1,701,458 -0.15(-0.48%)
Oct 15, 2020 31.84 32.40 31.51 32.35 2,085,898 +0.15(+0.48%)
Oct 14, 2020 32.01 32.38 31.98 32.20 1,614,891 +0.05(+0.17%)
Oct 13, 2020 32.29 32.44 32.06 32.14 2,093,811 -0.28(-0.87%)
Oct 12, 2020 32.75 32.96 31.97 32.42 5,983,784 -0.42(-1.27%)
Oct 09, 2020 33.47 33.71 32.75 32.84 1,813,386 -0.63(-1.87%)
Oct 08, 2020 32.57 33.57 32.36 33.47 2,505,479 +1.02(+3.14%)
Oct 07, 2020 32.41 33.23 32.30 32.45 3,242,155 +0.69(+2.18%)
Oct 06, 2020 32.13 32.72 31.72 31.76 2,518,328 -0.03(-0.09%)
Oct 05, 2020 31.15 31.81 30.76 31.79 2,884,960 +0.83(+2.67%)
Oct 02, 2020 29.55 31.15 29.42 30.96 3,122,876 +1.15(+3.84%)
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.