Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 48.00 49.20 47.73 49.13 2,840,892 +0.57(+1.18%)
May 30, 2019 49.04 49.42 48.16 48.56 2,325,001 -0.63(-1.28%)
May 29, 2019 50.61 50.63 48.83 49.19 2,424,902 -1.58(-3.11%)
May 28, 2019 52.09 52.29 50.67 50.77 1,905,710 -1.31(-2.52%)
May 24, 2019 52.74 52.93 51.94 52.08 1,213,052 -0.62(-1.18%)
May 23, 2019 52.14 52.72 51.77 52.70 1,360,747 +0.15(+0.29%)
May 22, 2019 51.90 52.71 51.77 52.55 1,151,346 +0.43(+0.82%)
May 21, 2019 51.58 52.17 51.50 52.13 871,452 +0.63(+1.22%)
May 20, 2019 51.73 52.11 51.34 51.50 962,829 -0.53(-1.02%)
May 17, 2019 51.72 52.32 51.62 52.03 943,360 +0.11(+0.21%)
May 16, 2019 51.77 52.54 51.67 51.92 1,541,222 +0.21(+0.41%)
May 15, 2019 51.74 52.24 51.50 51.71 1,397,969 -0.11(-0.21%)
May 14, 2019 51.53 52.22 51.34 51.81 1,292,134 +0.49(+0.95%)
May 13, 2019 51.46 51.52 50.89 51.33 1,211,228 -0.68(-1.31%)
May 10, 2019 51.64 52.03 50.87 52.01 1,449,484 +0.26(+0.50%)
May 09, 2019 52.14 52.30 51.03 51.75 1,569,725 -0.74(-1.40%)
May 08, 2019 53.07 53.08 51.90 52.49 2,204,707 -0.80(-1.50%)
May 07, 2019 53.74 53.87 52.84 53.29 1,908,610 -0.80(-1.48%)
May 06, 2019 53.88 54.54 53.77 54.09 1,315,346 -0.35(-0.64%)
May 03, 2019 53.62 54.49 53.48 54.43 1,925,618 +1.29(+2.42%)
May 02, 2019 52.51 53.21 51.89 53.15 2,144,508 +0.51(+0.96%)
May 01, 2019 55.87 55.87 52.50 52.64 5,390,601 -4.29(-7.54%)
Apr 30, 2019 56.52 57.05 56.12 56.93 2,693,129 +0.27(+0.49%)
Apr 29, 2019 56.52 56.84 56.38 56.66 2,439,040 +0.04(+0.08%)
Apr 26, 2019 55.89 56.87 55.89 56.61 1,510,368 +0.91(+1.64%)
Apr 25, 2019 54.95 55.88 54.73 55.70 1,532,601 +0.26(+0.46%)
Apr 24, 2019 54.45 55.46 54.32 55.44 1,872,716 +1.09(+2.01%)
Apr 23, 2019 54.24 54.35 53.50 54.35 1,785,740 +0.11(+0.20%)
Apr 22, 2019 54.54 55.28 54.14 54.24 2,133,305 -0.21(-0.39%)
Apr 18, 2019 52.95 54.57 52.93 54.46 2,162,388 +1.76(+3.33%)
Apr 17, 2019 52.85 53.34 52.52 52.70 1,148,415 -0.10(-0.18%)
Apr 16, 2019 53.62 53.90 52.71 52.80 1,997,091 -0.82(-1.52%)
Apr 15, 2019 53.44 53.76 53.22 53.62 1,116,916 +0.42(+0.78%)
Apr 12, 2019 53.44 54.05 53.11 53.20 822,043 -0.08(-0.15%)
Apr 11, 2019 53.06 53.85 52.97 53.28 1,650,575 +0.59(+1.13%)
Apr 10, 2019 52.77 52.92 52.12 52.68 1,894,972 -0.13(-0.25%)
Apr 09, 2019 53.46 53.67 52.53 52.82 1,610,751 -1.10(-2.04%)
Apr 08, 2019 53.53 54.11 53.53 53.92 1,321,006 +0.14(+0.26%)
Apr 05, 2019 53.89 54.10 53.34 53.77 1,205,160 -0.12(-0.21%)
Apr 04, 2019 53.26 54.02 53.07 53.89 1,521,334 +0.82(+1.54%)
Apr 03, 2019 53.30 53.57 52.66 53.07 1,683,300 -0.28(-0.52%)
Apr 02, 2019 53.59 53.64 53.07 53.35 1,247,992 -0.20(-0.36%)
Apr 01, 2019 53.18 53.80 53.07 53.54 1,503,305 +0.64(+1.21%)
Mar 29, 2019 52.94 53.42 52.72 52.91 2,081,887 +0.34(+0.64%)
Mar 28, 2019 52.68 52.95 52.45 52.57 1,549,449 -0.02(-0.03%)
Mar 27, 2019 52.60 53.01 52.13 52.59 1,572,448 -0.17(-0.32%)
Mar 26, 2019 52.41 52.75 52.22 52.75 1,460,742 +0.65(+1.24%)
Mar 25, 2019 52.65 52.79 52.11 52.11 1,396,676 -0.62(-1.18%)
Mar 22, 2019 53.52 53.52 52.72 52.73 1,381,272 -1.21(-2.24%)
Mar 21, 2019 52.75 53.93 52.73 53.93 1,444,641 +0.92(+1.74%)
Mar 20, 2019 53.68 53.77 52.52 53.01 2,494,853 -0.88(-1.63%)
Mar 19, 2019 54.21 54.49 53.63 53.89 1,806,694 -0.17(-0.31%)
Mar 18, 2019 54.09 54.34 53.80 54.06 1,237,966 +0.12(+0.21%)
Mar 15, 2019 53.65 54.58 53.60 53.94 2,750,368 +0.29(+0.55%)
Mar 14, 2019 53.72 53.98 53.48 53.65 2,377,548 -0.09(-0.17%)
Mar 13, 2019 53.45 54.26 53.36 53.74 2,377,129 +0.34(+0.63%)
Mar 12, 2019 53.39 53.68 53.18 53.40 1,230,893 +0.10(+0.18%)
Mar 11, 2019 52.80 53.45 52.57 53.30 1,285,911 +0.58(+1.09%)
Mar 08, 2019 53.29 53.37 52.61 52.73 1,123,756 -0.52(-0.98%)
Mar 07, 2019 53.39 53.45 52.99 53.25 1,750,788 -0.11(-0.20%)
Mar 06, 2019 54.25 54.48 53.08 53.36 1,829,506 -0.82(-1.52%)
Mar 05, 2019 54.10 54.47 53.64 54.18 1,925,689 -0.14(-0.26%)
Mar 04, 2019 54.41 54.71 53.75 54.32 1,792,796 -0.14(-0.26%)
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.