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 (%)
May 31, 2018 53.49 53.56 51.98 52.42 3,080,721 -0.60(-1.12%)
May 30, 2018 52.67 53.28 52.34 53.01 1,957,628 +0.67(+1.28%)
May 29, 2018 51.89 52.56 51.89 52.34 2,587,975 +0.11(+0.21%)
May 25, 2018 52.23 52.23 52.23 0 -0.09(-0.16%)
May 24, 2018 52.47 52.54 51.69 52.31 2,194,062 -0.15(-0.29%)
May 23, 2018 51.96 52.65 51.72 52.47 2,104,917 +0.58(+1.11%)
May 22, 2018 51.59 52.13 51.45 51.89 2,905,099 +0.54(+1.04%)
May 21, 2018 51.44 51.73 51.21 51.35 1,630,573 +0.14(+0.27%)
May 18, 2018 51.37 51.44 50.87 51.22 1,809,695 -0.02(-0.03%)
May 17, 2018 50.96 51.44 50.85 51.23 2,650,298 +0.13(+0.25%)
May 16, 2018 51.06 51.45 50.95 51.11 2,251,206 +0.05(+0.10%)
May 15, 2018 50.89 51.43 50.65 51.06 2,839,409 -0.31(-0.61%)
May 14, 2018 51.89 52.27 51.29 51.37 2,452,412 -0.26(-0.49%)
May 11, 2018 52.14 52.25 51.31 51.63 1,619,701 -0.58(-1.11%)
May 10, 2018 51.82 52.37 51.34 52.20 2,910,810 +0.28(+0.54%)
May 09, 2018 51.35 51.94 51.00 51.92 1,953,126 +0.58(+1.13%)
May 08, 2018 50.89 51.71 50.44 51.34 2,822,937 +0.65(+1.27%)
May 07, 2018 51.42 51.91 50.27 50.70 4,859,245 -0.72(-1.41%)
May 04, 2018 50.73 51.53 49.95 51.42 4,852,955 +0.92(+1.82%)
May 03, 2018 51.55 53.81 50.44 50.50 6,608,963 -1.05(-2.04%)
May 02, 2018 57.85 58.07 51.17 51.56 14,622,866 -9.39(-15.40%)
May 01, 2018 60.56 61.01 59.83 60.94 4,113,193 +0.37(+0.62%)
Apr 30, 2018 61.85 61.90 60.56 60.57 3,877,874 -0.90(-1.47%)
Apr 27, 2018 61.81 61.96 61.10 61.47 2,114,279 -0.16(-0.26%)
Apr 26, 2018 61.66 62.18 61.37 61.63 2,346,877 +0.49(+0.81%)
Apr 25, 2018 60.75 61.21 60.47 61.14 1,765,058 +0.19(+0.31%)
Apr 24, 2018 61.54 61.63 60.46 60.95 1,771,762 -0.20(-0.32%)
Apr 23, 2018 59.81 61.17 59.71 61.15 2,909,326 +1.31(+2.19%)
Apr 20, 2018 61.95 62.16 59.56 59.84 5,293,686 -2.28(-3.67%)
Apr 19, 2018 62.13 62.41 61.49 62.12 2,306,159 -0.14(-0.23%)
Apr 18, 2018 62.49 62.81 62.21 62.26 1,330,365 -0.41(-0.65%)
Apr 17, 2018 62.14 62.73 61.51 62.67 1,760,288 +0.14(+0.22%)
Apr 16, 2018 62.53 62.86 62.13 62.53 1,503,848 +0.48(+0.78%)
Apr 13, 2018 62.76 62.92 61.90 62.05 2,426,805 -0.54(-0.86%)
Apr 12, 2018 62.87 63.13 62.41 62.58 1,597,478 -0.24(-0.38%)
Apr 11, 2018 62.58 63.02 62.51 62.82 1,174,561 -0.09(-0.14%)
Apr 10, 2018 62.57 63.02 62.21 62.91 1,343,978 +0.69(+1.11%)
Apr 09, 2018 62.34 63.11 61.88 62.22 1,665,469 +0.02(+0.03%)
Apr 06, 2018 62.49 63.36 61.87 62.20 2,670,763 -0.61(-0.97%)
Apr 05, 2018 63.40 63.53 62.70 62.81 2,483,876 -0.19(-0.30%)
Apr 04, 2018 61.90 63.21 61.47 63.00 4,154,414 +0.39(+0.62%)
Apr 03, 2018 62.22 63.00 61.75 62.61 2,812,066 +0.47(+0.75%)
Apr 02, 2018 64.03 64.16 62.00 62.14 1,897,100 -1.90(-2.97%)
Mar 29, 2018 64.05 64.05 64.05 0 -0.07(-0.11%)
Mar 28, 2018 63.45 65.07 63.26 64.12 2,787,057 +1.00(+1.59%)
Mar 27, 2018 62.94 63.81 62.36 63.11 2,179,928 +0.27(+0.43%)
Mar 26, 2018 62.07 63.13 61.67 62.84 3,040,235 +1.49(+2.43%)
Mar 23, 2018 63.41 63.41 61.28 61.35 3,725,881 -1.90(-3.00%)
Mar 22, 2018 64.24 64.69 63.06 63.25 3,488,819 -1.41(-2.18%)
Mar 21, 2018 65.35 65.52 64.45 64.66 2,364,065 -0.71(-1.08%)
Mar 20, 2018 67.67 67.87 65.30 65.36 2,978,494 -2.20(-3.26%)
Mar 19, 2018 68.00 68.25 67.26 67.57 1,783,806 -0.61(-0.90%)
Mar 16, 2018 69.45 69.53 67.28 68.18 3,927,849 -1.04(-1.50%)
Mar 15, 2018 68.78 69.29 68.78 69.22 2,216,932 +0.26(+0.38%)
Mar 14, 2018 68.71 69.06 68.32 68.95 1,819,260 +0.54(+0.80%)
Mar 13, 2018 69.22 69.22 68.26 68.41 1,736,056 -0.43(-0.62%)
Mar 12, 2018 69.08 69.68 68.50 68.83 1,805,332 -0.11(-0.16%)
Mar 09, 2018 68.66 68.99 68.28 68.94 2,131,924 +0.46(+0.67%)
Mar 08, 2018 66.90 68.60 66.78 68.49 2,785,437 +1.95(+2.93%)
Mar 07, 2018 66.10 66.54 1,353,938 -0.45(-0.67%)
Mar 06, 2018 66.61 67.08 66.36 66.99 2,271,418 +0.65(+0.97%)
Mar 05, 2018 66.39 66.79 65.36 66.34 2,751,504 -0.26(-0.40%)
Mar 02, 2018 65.14 66.66 64.88 66.61 2,331,572 +1.62(+2.50%)
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.