Molson Coors Brewing (NY: TAP )

44.44 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 57.42 58.93 57.36 58.32 1,912,152 +0.94(+1.64%)
May 27, 2021 57.75 58.19 57.21 57.38 2,916,694 +0.01(+0.02%)
May 26, 2021 57.64 57.97 57.06 57.37 2,436,029 -0.69(-1.19%)
May 25, 2021 58.60 58.69 57.83 58.06 1,940,644 +0.31(+0.54%)
May 24, 2021 57.15 58.33 56.80 57.75 2,115,674 +0.60(+1.05%)
May 21, 2021 56.59 57.25 56.28 57.15 2,008,349 +0.66(+1.17%)
May 20, 2021 56.28 57.14 55.69 56.49 2,042,430 +0.92(+1.66%)
May 19, 2021 55.09 55.69 53.70 55.57 2,760,288 +0.09(+0.16%)
May 18, 2021 57.92 58.04 55.42 55.48 2,963,414 -2.45(-4.23%)
May 17, 2021 58.47 58.90 57.91 57.93 1,362,040 -0.25(-0.43%)
May 14, 2021 58.37 59.06 57.92 58.18 1,063,759 -0.06(-0.10%)
May 13, 2021 57.42 58.47 57.06 58.24 1,090,338 +0.86(+1.50%)
May 12, 2021 58.30 58.42 57.36 57.38 1,400,480 -0.42(-0.73%)
May 11, 2021 59.00 59.28 57.23 57.80 2,626,738 -1.76(-2.96%)
May 10, 2021 60.20 61.11 59.40 59.56 1,706,526 +0.05(+0.08%)
May 07, 2021 58.68 59.63 58.45 59.51 2,081,015 +0.06(+0.10%)
May 06, 2021 57.55 60.05 57.46 59.45 3,294,309 +2.50(+4.39%)
May 05, 2021 56.50 57.03 56.00 56.95 1,449,418 +0.53(+0.94%)
May 04, 2021 57.09 57.41 55.93 56.42 2,597,381 -0.72(-1.26%)
May 03, 2021 55.24 57.35 55.02 57.14 2,755,860 +2.19(+3.99%)
Apr 30, 2021 55.39 55.51 54.40 54.95 2,946,000 -0.55(-0.99%)
Apr 29, 2021 53.05 55.71 52.35 55.50 4,585,078 +3.63(+7.00%)
Apr 28, 2021 52.53 52.89 51.62 51.87 2,266,103 -0.19(-0.36%)
Apr 27, 2021 52.78 53.01 51.96 52.06 1,448,713 -0.88(-1.66%)
Apr 26, 2021 52.24 52.99 51.91 52.94 1,440,037 +0.67(+1.28%)
Apr 23, 2021 52.25 52.79 52.02 52.27 1,486,800 -0.01(-0.02%)
Apr 22, 2021 53.08 53.22 52.23 52.28 1,587,944 -0.89(-1.67%)
Apr 21, 2021 52.74 53.59 52.46 53.17 2,161,414 +0.74(+1.41%)
Apr 20, 2021 53.93 54.45 52.24 52.43 1,970,163 -1.58(-2.93%)
Apr 19, 2021 53.50 54.15 52.92 54.01 1,660,801 +0.54(+1.01%)
Apr 16, 2021 53.20 53.59 52.85 53.47 1,601,000 +0.53(+1.00%)
Apr 15, 2021 51.22 52.99 51.22 52.94 2,123,148 +1.79(+3.50%)
Apr 14, 2021 51.87 52.06 50.77 51.15 2,066,940 -0.59(-1.14%)
Apr 13, 2021 49.90 52.18 49.83 51.74 3,599,473 +1.12(+2.21%)
Apr 12, 2021 50.28 50.83 50.21 50.62 1,532,282 +0.62(+1.24%)
Apr 09, 2021 51.78 51.81 49.92 50.00 2,166,900 -1.58(-3.06%)
Apr 08, 2021 51.15 51.94 50.72 51.58 2,915,106 -0.14(-0.27%)
Apr 07, 2021 52.71 53.00 51.57 51.72 1,886,517 -0.69(-1.32%)
Apr 06, 2021 52.50 53.37 52.12 52.41 1,977,249 -0.34(-0.64%)
Apr 05, 2021 52.35 53.25 52.08 52.75 1,803,457 +0.85(+1.64%)
Apr 01, 2021 51.17 51.98 50.16 51.90 1,908,900 +0.75(+1.47%)
Mar 31, 2021 51.90 52.40 51.12 51.15 2,228,582 -1.19(-2.27%)
Mar 30, 2021 52.79 53.26 51.78 52.34 2,152,117 -0.57(-1.08%)
Mar 29, 2021 51.00 53.22 50.99 52.91 3,216,983 +1.54(+3.00%)
Mar 26, 2021 50.41 51.40 50.31 51.37 1,791,300 +1.27(+2.53%)
Mar 25, 2021 48.43 50.41 48.03 50.10 2,086,923 +1.74(+3.60%)
Mar 24, 2021 48.82 49.07 48.27 48.36 2,271,913 -0.43(-0.88%)
Mar 23, 2021 49.90 49.90 48.32 48.79 2,912,147 -1.06(-2.13%)
Mar 22, 2021 49.20 49.85 48.61 49.85 2,466,155 +0.65(+1.32%)
Mar 19, 2021 48.60 49.42 47.36 49.20 4,444,600 +0.05(+0.10%)
Mar 18, 2021 49.02 50.27 49.02 49.15 3,318,007 +0.49(+1.01%)
Mar 17, 2021 48.66 49.12 48.02 48.66 4,040,778 +0.25(+0.52%)
Mar 16, 2021 47.24 48.70 46.75 48.41 3,362,937 +0.77(+1.62%)
Mar 15, 2021 46.61 48.13 46.51 47.64 2,911,816 +1.01(+2.17%)
Mar 12, 2021 46.31 46.95 46.09 46.63 2,350,600 +0.65(+1.41%)
Mar 11, 2021 46.24 46.89 45.70 45.98 2,876,124 -0.87(-1.86%)
Mar 10, 2021 46.70 47.86 46.57 46.85 2,327,101 +0.47(+1.01%)
Mar 09, 2021 48.10 48.10 46.37 46.38 2,478,281 -1.29(-2.71%)
Mar 08, 2021 46.48 48.14 46.37 47.67 2,894,243 +1.51(+3.27%)
Mar 05, 2021 45.85 46.70 45.50 46.16 3,987,000 +0.77(+1.70%)
Mar 04, 2021 45.26 46.41 44.51 45.39 2,681,919 +0.44(+0.98%)
Mar 03, 2021 45.36 46.02 44.64 44.95 2,711,558 -0.02(-0.04%)
Mar 02, 2021 44.55 45.36 44.37 44.97 1,795,463 +0.12(+0.27%)
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.