Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.76 35.17 34.31 35.09 3,834,906 -0.36(-1.02%)
May 28, 2020 37.30 37.40 35.38 35.45 3,131,253 -1.29(-3.50%)
May 27, 2020 34.79 36.79 34.49 36.74 5,255,886 +2.64(+7.75%)
May 26, 2020 34.52 34.89 33.62 34.09 6,211,433 +0.05(+0.14%)
May 22, 2020 33.78 34.33 33.39 34.05 3,084,215 +0.04(+0.11%)
May 21, 2020 34.80 35.02 33.93 34.01 6,037,698 -1.02(-2.90%)
May 20, 2020 35.39 35.66 34.87 35.03 1,830,303 +0.06(+0.16%)
May 19, 2020 35.59 35.72 34.69 34.97 1,599,664 -0.67(-1.87%)
May 18, 2020 34.57 35.89 34.57 35.64 2,026,638 +2.03(+6.05%)
May 15, 2020 33.57 34.17 33.24 33.60 2,115,131 +0.06(+0.17%)
May 14, 2020 32.87 33.74 32.01 33.55 2,642,022 +0.06(+0.19%)
May 13, 2020 34.52 34.59 33.05 33.48 2,577,591 -1.36(-3.90%)
May 12, 2020 35.68 35.85 34.84 34.84 2,275,144 -0.79(-2.21%)
May 11, 2020 35.69 36.07 35.32 35.63 2,037,440 -0.32(-0.90%)
May 08, 2020 35.47 36.11 35.09 35.95 1,724,317 +1.19(+3.43%)
May 07, 2020 35.26 35.71 34.34 34.76 2,217,634 -0.07(-0.21%)
May 06, 2020 35.02 35.40 34.34 34.83 2,185,619 +0.22(+0.64%)
May 05, 2020 35.53 35.69 34.61 34.61 2,155,310 -0.69(-1.96%)
May 04, 2020 35.59 35.87 34.46 35.31 3,170,154 -0.67(-1.88%)
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.