Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 54.07 54.88 53.88 54.32 1,909,112 +0.48(+0.90%)
Feb 27, 2019 53.58 54.04 53.46 53.84 2,846,237 +0.06(+0.11%)
Feb 26, 2019 53.90 54.06 53.64 53.78 1,284,055 +0.00(+0.00%)
Feb 25, 2019 54.84 54.84 53.78 53.78 2,728,573 -0.78(-1.44%)
Feb 22, 2019 54.19 54.68 53.30 54.56 1,394,037 -0.13(-0.24%)
Feb 21, 2019 54.27 55.23 53.81 54.69 1,617,740 +0.61(+1.12%)
Feb 20, 2019 53.71 55.65 53.71 54.09 3,507,958 +0.25(+0.46%)
Feb 19, 2019 53.44 54.05 53.03 53.84 1,855,694 +0.18(+0.33%)
Feb 15, 2019 53.21 53.88 52.95 53.66 1,835,788 +0.94(+1.79%)
Feb 14, 2019 52.31 53.17 52.26 52.72 2,709,983 +0.14(+0.27%)
Feb 13, 2019 52.08 52.65 51.47 52.58 5,596,293 +0.43(+0.83%)
Feb 12, 2019 53.05 54.62 51.99 52.15 8,665,728 -5.44(-9.44%)
Feb 11, 2019 57.37 57.61 56.92 57.58 2,845,082 +0.37(+0.65%)
Feb 08, 2019 57.64 57.92 56.79 57.21 1,910,813 -0.56(-0.96%)
Feb 07, 2019 57.84 58.25 57.44 57.77 1,350,958 -0.09(-0.15%)
Feb 06, 2019 58.34 58.75 57.35 57.86 1,636,376 -0.74(-1.26%)
Feb 05, 2019 58.37 59.24 58.07 58.60 2,052,483 +0.58(+1.00%)
Feb 04, 2019 58.08 58.29 57.59 58.02 1,314,535 -0.13(-0.23%)
Feb 01, 2019 58.75 59.01 58.07 58.15 1,561,566 -0.54(-0.92%)
Jan 31, 2019 57.72 58.74 57.44 58.69 1,444,491 +1.13(+1.96%)
Jan 30, 2019 57.26 58.05 56.69 57.56 1,167,236 +0.51(+0.90%)
Jan 29, 2019 56.69 57.16 56.18 57.05 1,086,601 +0.53(+0.94%)
Jan 28, 2019 56.55 56.70 55.87 56.52 1,041,895 -0.22(-0.39%)
Jan 25, 2019 56.26 57.42 56.23 56.74 1,648,963 +0.89(+1.59%)
Jan 24, 2019 56.47 56.57 55.51 55.85 1,687,349 -0.91(-1.60%)
Jan 23, 2019 56.72 56.97 56.25 56.76 1,330,467 +0.28(+0.50%)
Jan 22, 2019 55.99 56.52 55.36 56.47 2,288,808 +0.42(+0.75%)
Jan 18, 2019 54.80 56.17 54.80 56.05 1,850,884 +1.62(+2.98%)
Jan 17, 2019 53.87 54.70 53.82 54.43 2,034,561 +0.46(+0.85%)
Jan 16, 2019 54.71 55.13 53.91 53.97 1,425,292 -1.03(-1.87%)
Jan 15, 2019 55.06 55.26 54.39 55.00 1,293,166 +0.06(+0.11%)
Jan 14, 2019 55.55 55.84 54.79 54.94 2,960,098 -0.86(-1.55%)
Jan 11, 2019 55.75 56.11 55.26 55.80 1,752,478 +0.42(+0.76%)
Jan 10, 2019 54.06 55.69 53.88 55.38 3,025,598 +1.64(+3.05%)
Jan 09, 2019 53.31 54.00 52.84 53.74 1,487,442 -0.15(-0.28%)
Jan 08, 2019 52.86 54.15 52.34 53.89 2,208,540 +1.40(+2.67%)
Jan 07, 2019 52.27 53.21 51.88 52.49 2,733,102 -0.11(-0.22%)
Jan 04, 2019 51.28 52.93 51.28 52.61 1,817,060 +1.62(+3.18%)
Jan 03, 2019 50.22 51.19 49.91 50.99 2,271,028 +0.69(+1.37%)
Jan 02, 2019 49.23 50.75 48.72 50.30 1,868,626 +0.82(+1.66%)
Dec 31, 2018 49.22 49.59 48.40 49.48 2,215,227 +0.19(+0.39%)
Dec 28, 2018 49.95 50.32 49.07 49.29 2,725,080 -0.53(-1.06%)
Dec 27, 2018 49.06 49.83 48.20 49.81 2,611,619 +0.33(+0.68%)
Dec 26, 2018 48.73 49.49 48.10 49.48 4,266,474 +0.89(+1.83%)
Dec 24, 2018 48.84 49.21 47.73 48.59 1,232,750 -0.31(-0.63%)
Dec 21, 2018 50.43 51.65 48.84 48.90 3,296,906 -1.53(-3.04%)
Dec 20, 2018 50.79 51.50 49.92 50.43 2,469,644 -0.47(-0.92%)
Dec 19, 2018 52.33 53.04 50.68 50.90 2,353,975 -1.35(-2.58%)
Dec 18, 2018 53.58 54.66 51.83 52.25 2,550,293 -1.12(-2.10%)
Dec 17, 2018 54.49 54.88 53.11 53.36 2,554,435 -1.26(-2.31%)
Dec 14, 2018 55.21 55.50 54.48 54.62 1,816,039 -1.06(-1.90%)
Dec 13, 2018 55.91 56.55 55.28 55.68 1,913,135 +0.11(+0.21%)
Dec 12, 2018 55.58 57.06 55.51 55.57 3,103,279 +0.47(+0.85%)
Dec 11, 2018 55.51 56.11 54.79 55.10 1,390,553 -0.18(-0.32%)
Dec 10, 2018 56.15 56.17 54.36 55.28 1,606,707 -0.56(-0.99%)
Dec 07, 2018 56.52 57.60 55.53 55.83 2,231,458 -0.96(-1.69%)
Dec 06, 2018 56.58 56.84 55.58 56.79 2,238,396 -0.36(-0.63%)
Dec 04, 2018 58.04 58.42 57.02 57.15 2,297,743 -1.12(-1.92%)
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.