Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 44.53 45.36 43.53 45.35 3,379,947 -0.37(-0.80%)
Feb 27, 2020 46.44 47.33 44.80 45.72 3,436,903 -1.58(-3.34%)
Feb 26, 2020 47.12 48.57 47.01 47.30 3,358,204 +0.29(+0.62%)
Feb 25, 2020 49.52 49.52 46.99 47.01 2,491,536 -2.54(-5.13%)
Feb 24, 2020 49.68 49.92 48.88 49.55 1,866,957 -1.00(-1.97%)
Feb 21, 2020 50.31 50.72 50.16 50.55 1,790,168 -0.11(-0.22%)
Feb 20, 2020 50.03 50.67 49.90 50.66 1,217,472 +0.48(+0.97%)
Feb 19, 2020 49.72 50.36 49.29 50.17 1,847,038 +0.39(+0.79%)
Feb 18, 2020 50.42 50.69 49.35 49.78 2,609,725 -0.73(-1.45%)
Feb 14, 2020 50.72 51.00 50.17 50.51 2,322,756 -0.10(-0.20%)
Feb 13, 2020 50.54 50.95 49.80 50.61 2,442,414 -0.13(-0.25%)
Feb 12, 2020 55.85 56.63 50.73 50.74 7,077,734 -2.33(-4.39%)
Feb 11, 2020 53.27 53.66 52.91 53.07 2,067,335 +0.19(+0.36%)
Feb 10, 2020 52.64 53.07 52.49 52.88 1,439,521 +0.05(+0.10%)
Feb 07, 2020 52.20 52.94 52.13 52.82 1,071,191 +0.26(+0.49%)
Feb 06, 2020 53.27 53.37 52.57 52.57 1,374,623 -0.48(-0.90%)
Feb 05, 2020 52.14 53.10 52.14 53.04 1,628,875 +1.01(+1.95%)
Feb 04, 2020 51.99 52.39 51.95 52.03 1,512,505 +0.55(+1.07%)
Feb 03, 2020 50.97 51.85 50.96 51.48 1,812,293 +0.67(+1.31%)
Jan 31, 2020 51.27 51.35 50.64 50.81 4,212,902 -0.62(-1.21%)
Jan 30, 2020 51.29 51.53 50.95 51.43 1,243,047 -0.04(-0.07%)
Jan 29, 2020 51.49 51.97 51.31 51.47 1,141,286 +0.19(+0.37%)
Jan 28, 2020 51.22 51.72 51.10 51.28 1,393,895 +0.14(+0.27%)
Jan 27, 2020 50.56 51.56 50.53 51.14 1,415,433 -0.16(-0.32%)
Jan 24, 2020 52.01 52.04 50.79 51.31 1,547,884 -0.57(-1.09%)
Jan 23, 2020 51.39 52.16 51.16 51.87 1,386,467 +0.24(+0.46%)
Jan 22, 2020 51.61 51.80 51.21 51.63 1,029,431 -0.02(-0.04%)
Jan 21, 2020 51.49 51.92 51.10 51.65 1,635,965 -0.06(-0.12%)
Jan 17, 2020 51.85 52.17 51.60 51.72 1,115,710 +0.00(+0.00%)
Jan 16, 2020 51.14 51.84 50.96 51.72 1,245,892 +0.59(+1.16%)
Jan 15, 2020 50.86 51.74 50.74 51.12 1,368,654 -0.03(-0.05%)
Jan 14, 2020 50.51 51.15 50.34 51.15 2,416,863 +0.51(+1.01%)
Jan 13, 2020 50.44 50.64 50.06 50.64 1,945,725 +0.29(+0.58%)
Jan 10, 2020 50.30 50.67 50.28 50.35 1,142,509 +0.10(+0.20%)
Jan 09, 2020 50.39 50.46 49.65 50.25 1,466,970 -0.05(-0.11%)
Jan 08, 2020 49.93 50.71 49.44 50.30 2,164,737 +0.48(+0.97%)
Jan 07, 2020 49.72 50.10 49.49 49.82 2,611,204 -0.13(-0.26%)
Jan 06, 2020 49.10 50.26 48.96 49.94 2,657,957 +1.14(+2.34%)
Jan 03, 2020 48.56 48.88 48.17 48.80 2,138,773 -0.15(-0.30%)
Jan 02, 2020 49.60 49.75 48.54 48.95 1,937,569 -0.33(-0.67%)
Dec 31, 2019 49.15 49.40 48.71 49.28 1,799,028 +0.22(+0.45%)
Dec 30, 2019 49.23 49.34 48.87 49.06 1,526,336 -0.16(-0.32%)
Dec 27, 2019 49.18 49.34 48.93 49.21 1,186,591 +0.20(+0.41%)
Dec 26, 2019 48.71 49.01 48.65 49.01 869,597 +0.30(+0.62%)
Dec 24, 2019 48.43 49.02 48.29 48.71 817,750 +0.21(+0.43%)
Dec 23, 2019 49.40 49.60 48.33 48.50 3,030,930 -0.74(-1.50%)
Dec 20, 2019 49.33 50.22 49.08 49.24 6,943,002 +0.56(+1.15%)
Dec 19, 2019 48.30 48.86 47.94 48.68 3,066,623 +0.27(+0.57%)
Dec 18, 2019 48.03 48.43 47.84 48.41 2,788,656 +0.46(+0.95%)
Dec 17, 2019 47.36 48.11 47.36 47.95 1,400,114 +0.43(+0.90%)
Dec 16, 2019 46.81 47.72 46.62 47.52 3,168,573 +1.07(+2.30%)
Dec 13, 2019 47.14 47.46 46.32 46.45 1,743,024 -0.50(-1.07%)
Dec 12, 2019 46.77 47.38 46.70 46.95 1,450,917 +0.17(+0.37%)
Dec 11, 2019 47.06 47.14 46.49 46.78 1,229,973 -0.04(-0.08%)
Dec 10, 2019 46.95 47.03 46.41 46.82 1,853,073 -0.29(-0.62%)
Dec 09, 2019 46.68 47.20 46.62 47.11 1,767,614 +0.43(+0.92%)
Dec 06, 2019 46.34 46.81 46.20 46.68 1,161,870 +0.65(+1.41%)
Dec 05, 2019 46.69 46.95 45.74 46.03 1,649,778 -0.71(-1.53%)
Dec 04, 2019 45.83 47.22 45.80 46.74 2,058,276 +0.94(+2.06%)
Dec 03, 2019 46.22 46.40 45.55 45.80 1,804,506 -0.52(-1.12%)
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.