Molson Coors Brewing (NY: TAP )

47.49 USD -1.31 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 53.71 55.06 53.41 54.98 2,538,700 +0.23(+0.42%)
May 30, 2019 55.29 55.72 54.30 54.75 2,062,127 -0.71(-1.28%)
May 29, 2019 57.06 57.08 55.05 55.46 2,150,733 -1.78(-3.11%)
May 28, 2019 58.73 58.96 57.13 57.24 1,690,243 -1.48(-2.52%)
May 24, 2019 59.46 59.68 58.56 58.72 1,075,900 -0.70(-1.18%)
May 23, 2019 58.79 59.44 58.37 59.42 1,206,896 +0.17(+0.29%)
May 22, 2019 58.52 59.43 58.38 59.25 1,021,170 +0.48(+0.82%)
May 21, 2019 58.16 58.82 58.06 58.77 772,922 +0.71(+1.22%)
May 20, 2019 58.33 58.75 57.88 58.06 853,968 -0.60(-1.02%)
May 17, 2019 58.31 58.99 58.20 58.66 836,700 +0.12(+0.20%)
May 16, 2019 58.37 59.24 58.26 58.54 1,366,965 +0.24(+0.41%)
May 15, 2019 58.34 58.90 58.07 58.30 1,239,909 -0.12(-0.21%)
May 14, 2019 58.10 58.88 57.89 58.42 1,146,040 +0.55(+0.95%)
May 13, 2019 58.02 58.09 57.38 57.87 1,074,282 -0.77(-1.31%)
May 10, 2019 58.22 58.66 57.36 58.64 1,285,600 +0.29(+0.50%)
May 09, 2019 58.79 58.97 57.53 58.35 1,392,246 -0.83(-1.40%)
May 08, 2019 59.84 59.85 58.52 59.18 1,955,434 -0.90(-1.50%)
May 07, 2019 60.59 60.74 59.58 60.08 1,692,815 -0.90(-1.48%)
May 06, 2019 60.75 61.49 60.62 60.98 1,166,628 -0.39(-0.64%)
May 03, 2019 60.46 61.44 60.30 61.37 1,707,900 +1.45(+2.42%)
May 02, 2019 59.20 59.99 58.51 59.92 1,902,041 +0.57(+0.96%)
May 01, 2019 62.99 62.99 59.19 59.35 4,781,117 -4.84(-7.54%)
Apr 30, 2019 63.72 64.32 63.27 64.19 2,388,633 +0.31(+0.49%)
Apr 29, 2019 63.72 64.09 63.57 63.88 2,163,272 +0.05(+0.08%)
Apr 26, 2019 63.01 64.12 63.01 63.83 1,339,600 +1.03(+1.64%)
Apr 25, 2019 61.96 63.00 61.71 62.80 1,359,319 +0.29(+0.46%)
Apr 24, 2019 61.39 62.53 61.24 62.51 1,660,979 +1.23(+2.01%)
Apr 23, 2019 61.15 61.28 60.32 61.28 1,583,837 +0.12(+0.20%)
Apr 22, 2019 61.49 62.33 61.04 61.16 1,892,105 -0.24(-0.39%)
Apr 18, 2019 59.70 61.53 59.68 61.40 1,917,900 +1.98(+3.33%)
Apr 17, 2019 59.59 60.14 59.22 59.42 1,018,571 -0.11(-0.18%)
Apr 16, 2019 60.45 60.77 59.43 59.53 1,771,292 -0.92(-1.52%)
Apr 15, 2019 60.25 60.61 60.00 60.45 990,633 +0.47(+0.78%)
Apr 12, 2019 60.25 60.94 59.88 59.98 729,100 -0.09(-0.15%)
Apr 11, 2019 59.82 60.72 59.72 60.07 1,463,954 +0.67(+1.13%)
Apr 10, 2019 59.50 59.67 58.76 59.40 1,680,719 -0.15(-0.25%)
Apr 09, 2019 60.28 60.51 59.23 59.55 1,428,633 -1.24(-2.04%)
Apr 08, 2019 60.35 61.01 60.35 60.79 1,171,648 +0.16(+0.26%)
Apr 05, 2019 60.76 61.00 60.14 60.63 1,068,900 -0.13(-0.21%)
Apr 04, 2019 60.05 60.91 59.83 60.76 1,349,326 +0.92(+1.54%)
Apr 03, 2019 60.10 60.40 59.37 59.84 1,492,979 -0.31(-0.52%)
Apr 02, 2019 60.42 60.48 59.84 60.15 1,106,889 -0.22(-0.36%)
Apr 01, 2019 59.96 60.66 59.84 60.37 1,333,335 +0.72(+1.21%)
Mar 29, 2019 59.69 60.23 59.44 59.65 1,846,500 +0.38(+0.64%)
Mar 28, 2019 59.39 59.70 59.14 59.27 1,374,262 -0.02(-0.03%)
Mar 27, 2019 59.30 59.77 58.78 59.29 1,394,661 -0.19(-0.32%)
Mar 26, 2019 59.09 59.48 58.88 59.48 1,295,585 +0.73(+1.24%)
Mar 25, 2019 59.36 59.52 58.75 58.75 1,238,762 -0.70(-1.18%)
Mar 22, 2019 60.34 60.34 59.44 59.45 1,225,100 -1.36(-2.24%)
Mar 21, 2019 59.48 60.81 59.45 60.81 1,281,304 +1.04(+1.74%)
Mar 20, 2019 60.52 60.63 59.21 59.77 2,212,775 -0.99(-1.63%)
Mar 19, 2019 61.12 61.44 60.47 60.76 1,602,422 -0.19(-0.31%)
Mar 18, 2019 60.98 61.26 60.66 60.95 1,097,997 +0.13(+0.21%)
Mar 15, 2019 60.49 61.54 60.43 60.82 2,439,400 +0.33(+0.55%)
Mar 14, 2019 60.57 60.86 60.29 60.49 2,108,733 -0.10(-0.17%)
Mar 13, 2019 60.26 61.18 60.16 60.59 2,108,361 +0.38(+0.63%)
Mar 12, 2019 60.20 60.52 59.96 60.21 1,091,723 +0.11(+0.18%)
Mar 11, 2019 59.53 60.26 59.27 60.10 1,140,521 +0.65(+1.09%)
Mar 08, 2019 60.08 60.17 59.32 59.45 996,700 -0.59(-0.98%)
Mar 07, 2019 60.20 60.26 59.75 60.04 1,552,837 -0.12(-0.20%)
Mar 06, 2019 61.17 61.43 59.85 60.16 1,622,655 -0.93(-1.52%)
Mar 05, 2019 61.00 61.41 60.48 61.09 1,707,963 -0.16(-0.26%)
Mar 04, 2019 61.35 61.68 60.60 61.25 1,590,095 -0.16(-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.