Skip to main content

Molson Coors Brewing (NY: TAP )

67.08 -0.26 (-0.39%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 36.90 37.64 35.74 36.07 2,410,369 -1.19(-3.20%)
Mar 30, 2020 35.29 37.66 34.28 37.27 2,391,219 +2.07(+5.89%)
Mar 27, 2020 34.43 35.92 32.74 35.20 3,320,529 -0.52(-1.45%)
Mar 26, 2020 34.96 35.97 34.54 35.71 3,144,325 +1.00(+2.88%)
Mar 25, 2020 34.34 36.32 34.17 34.71 3,322,227 +0.06(+0.19%)
Mar 24, 2020 33.60 36.11 33.29 34.65 3,317,325 +2.69(+8.42%)
Mar 23, 2020 33.89 34.46 31.45 31.96 3,250,378 -2.20(-6.44%)
Mar 20, 2020 35.81 38.10 33.82 34.16 4,511,035 -1.45(-4.08%)
Mar 19, 2020 36.98 38.91 34.53 35.61 2,978,345 -1.79(-4.80%)
Mar 18, 2020 38.46 41.97 35.61 37.41 4,441,062 -3.27(-8.05%)
Mar 17, 2020 39.18 41.04 38.03 40.68 4,898,415 +1.98(+5.11%)
Mar 16, 2020 34.68 40.89 34.62 38.70 4,299,975 -0.66(-1.67%)
Mar 13, 2020 37.41 39.38 35.00 39.36 4,691,520 +3.85(+10.83%)
Mar 12, 2020 35.65 36.29 33.59 35.51 4,282,258 -2.35(-6.20%)
Mar 11, 2020 39.29 39.97 37.38 37.86 2,871,383 -2.73(-6.72%)
Mar 10, 2020 40.80 41.78 38.56 40.59 3,142,213 +0.81(+2.05%)
Mar 09, 2020 42.01 42.54 39.46 39.77 3,429,508 -4.65(-10.47%)
Mar 06, 2020 44.54 45.71 43.61 44.42 3,319,231 -1.40(-3.05%)
Mar 05, 2020 46.55 47.05 45.17 45.82 2,572,846 -2.16(-4.50%)
Mar 04, 2020 46.48 47.99 46.23 47.98 2,365,545 +1.87(+4.06%)
Mar 03, 2020 46.99 47.75 45.44 46.10 1,807,764 -0.96(-2.04%)
Mar 02, 2020 45.35 47.06 45.12 47.06 2,709,045 +1.71(+3.77%)
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%)
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.