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 (%)
Apr 30, 2021 50.38 50.49 49.48 49.98 3,239,092 -0.50(-0.99%)
Apr 29, 2021 48.25 50.67 47.61 50.48 5,041,239 +3.30(+7.00%)
Apr 28, 2021 47.78 48.10 46.95 47.18 2,491,553 -0.17(-0.36%)
Apr 27, 2021 48.00 48.21 47.26 47.35 1,592,843 -0.80(-1.66%)
Apr 26, 2021 47.51 48.20 47.21 48.15 1,583,303 +0.61(+1.28%)
Apr 23, 2021 47.52 48.01 47.31 47.54 1,634,719 -0.01(-0.02%)
Apr 22, 2021 48.28 48.40 47.50 47.55 1,745,925 -0.81(-1.67%)
Apr 21, 2021 47.97 48.74 47.71 48.36 2,376,449 +0.67(+1.41%)
Apr 20, 2021 49.05 49.52 47.51 47.69 2,166,171 -1.44(-2.93%)
Apr 19, 2021 48.66 49.25 48.13 49.12 1,826,031 +0.49(+1.01%)
Apr 16, 2021 48.39 48.74 48.07 48.63 1,760,280 +0.48(+1.00%)
Apr 15, 2021 46.59 48.20 46.59 48.15 2,334,376 +1.63(+3.50%)
Apr 14, 2021 47.18 47.35 46.18 46.52 2,272,576 -0.54(-1.14%)
Apr 13, 2021 45.38 47.46 45.32 47.06 3,957,578 +1.02(+2.21%)
Apr 12, 2021 45.73 46.23 45.67 46.04 1,684,726 +0.56(+1.24%)
Apr 09, 2021 47.09 47.12 45.40 45.48 2,382,481 -1.44(-3.06%)
Apr 08, 2021 46.52 47.24 46.13 46.91 3,205,125 -0.13(-0.27%)
Apr 07, 2021 47.94 48.20 46.90 47.04 2,074,203 -0.63(-1.32%)
Apr 06, 2021 47.75 48.54 47.40 47.67 2,173,962 -0.31(-0.64%)
Apr 05, 2021 47.61 48.43 47.37 47.98 1,982,879 +0.77(+1.64%)
Apr 01, 2021 46.54 47.28 45.62 47.20 2,098,813 +0.68(+1.47%)
Mar 31, 2021 47.20 47.66 46.49 46.52 2,450,299 -1.08(-2.27%)
Mar 30, 2021 48.01 48.44 47.09 47.60 2,366,227 -0.52(-1.08%)
Mar 29, 2021 46.39 48.40 46.38 48.12 3,537,035 +1.40(+3.00%)
Mar 26, 2021 45.85 46.75 45.76 46.72 1,969,513 +1.16(+2.53%)
Mar 25, 2021 44.05 45.85 43.68 45.57 2,294,547 +1.58(+3.60%)
Mar 24, 2021 44.40 44.63 43.90 43.98 2,497,941 -0.39(-0.88%)
Mar 23, 2021 45.38 45.38 43.95 44.38 3,201,871 -0.96(-2.13%)
Mar 22, 2021 44.75 45.34 44.21 45.34 2,711,508 +0.59(+1.32%)
Mar 19, 2021 44.20 44.95 43.07 44.75 4,886,785 +0.05(+0.10%)
Mar 18, 2021 44.58 45.72 44.58 44.70 3,648,109 +0.45(+1.01%)
Mar 17, 2021 44.26 44.68 43.67 44.26 4,442,788 +0.23(+0.52%)
Mar 16, 2021 42.97 44.29 42.52 44.03 3,697,509 +0.70(+1.62%)
Mar 15, 2021 42.39 43.77 42.30 43.33 3,201,507 +0.92(+2.17%)
Mar 12, 2021 42.12 42.70 41.92 42.41 2,584,457 +0.59(+1.41%)
Mar 11, 2021 42.06 42.65 41.56 41.82 3,162,264 -0.79(-1.86%)
Mar 10, 2021 42.47 43.53 42.36 42.61 2,558,620 +0.43(+1.01%)
Mar 09, 2021 43.75 43.75 42.17 42.18 2,724,841 -1.17(-2.71%)
Mar 08, 2021 42.27 43.78 42.17 43.36 3,182,186 +1.37(+3.27%)
Mar 05, 2021 41.70 42.47 41.38 41.98 4,383,660 +0.70(+1.70%)
Mar 04, 2021 41.16 42.21 40.48 41.28 2,948,738 +0.40(+0.98%)
Mar 03, 2021 41.26 41.86 40.60 40.88 2,981,326 -0.02(-0.04%)
Mar 02, 2021 40.52 41.26 40.36 40.90 1,974,090 +0.11(+0.27%)
Mar 01, 2021 41.22 41.97 40.73 40.79 1,522,024 +0.36(+0.90%)
Feb 26, 2021 41.66 41.90 40.35 40.43 2,899,240 -1.26(-3.01%)
Feb 25, 2021 42.50 43.07 41.66 41.68 3,209,951 -1.07(-2.51%)
Feb 24, 2021 42.90 43.13 42.24 42.76 3,339,706 +0.03(+0.06%)
Feb 23, 2021 41.27 42.92 40.76 42.73 3,787,841 +1.69(+4.12%)
Feb 22, 2021 40.56 41.30 40.40 41.04 2,435,934 +0.65(+1.62%)
Feb 19, 2021 40.79 41.65 40.32 40.38 3,358,936 -0.13(-0.31%)
Feb 18, 2021 41.10 41.48 40.46 40.51 2,401,049 -0.76(-1.85%)
Feb 17, 2021 40.38 41.39 40.18 41.27 3,274,115 +0.80(+1.98%)
Feb 16, 2021 40.65 41.06 39.67 40.47 3,931,039 +0.45(+1.11%)
Feb 12, 2021 40.46 40.79 39.62 40.03 5,224,108 -0.45(-1.10%)
Feb 11, 2021 41.83 42.28 39.50 40.47 8,990,265 -4.07(-9.15%)
Feb 10, 2021 44.34 44.82 43.70 44.55 3,308,298 +0.29(+0.66%)
Feb 09, 2021 44.45 44.73 43.79 44.26 2,090,898 -0.05(-0.12%)
Feb 08, 2021 44.50 44.78 43.89 44.31 2,003,976 -0.24(-0.53%)
Feb 05, 2021 44.78 45.38 44.22 44.55 2,296,061 -0.07(-0.16%)
Feb 04, 2021 45.02 45.33 44.18 44.62 1,943,182 -0.28(-0.63%)
Feb 03, 2021 44.76 45.26 44.32 44.90 2,039,402 +0.44(+0.98%)
Feb 02, 2021 45.09 45.34 44.21 44.47 2,077,422 -0.56(-1.25%)
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.