Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 51.95 52.96 51.31 52.80 2,873,379 +0.65(+1.25%)
May 27, 2022 51.56 52.48 51.41 52.14 1,757,982 +0.59(+1.14%)
May 26, 2022 51.76 52.00 51.25 51.56 1,405,410 +0.19(+0.37%)
May 25, 2022 50.90 51.57 50.55 51.37 1,290,461 +0.57(+1.12%)
May 24, 2022 49.26 50.87 49.01 50.80 1,367,161 +1.52(+3.09%)
May 23, 2022 49.13 49.64 48.63 49.28 1,272,622 +0.84(+1.74%)
May 20, 2022 48.41 49.16 47.31 48.44 1,718,340 +0.43(+0.89%)
May 19, 2022 48.95 49.15 47.58 48.01 2,273,591 -1.57(-3.17%)
May 18, 2022 52.31 52.43 49.48 49.58 1,966,294 -3.22(-6.11%)
May 17, 2022 53.18 53.36 51.60 52.80 1,874,077 -0.86(-1.60%)
May 16, 2022 52.84 53.84 52.66 53.67 993,972 +0.78(+1.48%)
May 13, 2022 53.01 53.39 52.52 52.88 1,388,633 +0.34(+0.65%)
May 12, 2022 52.82 53.22 51.69 52.54 2,184,394 -0.24(-0.45%)
May 11, 2022 52.20 53.85 52.20 52.78 2,188,052 +0.93(+1.79%)
May 10, 2022 50.89 51.87 50.73 51.85 1,955,229 +1.11(+2.18%)
May 09, 2022 50.00 51.16 49.51 50.74 1,865,819 +0.50(+1.00%)
May 06, 2022 49.83 50.57 49.58 50.24 1,067,002 +0.47(+0.95%)
May 05, 2022 49.88 50.49 49.51 49.77 1,475,669 -0.57(-1.13%)
May 04, 2022 49.81 50.51 48.44 50.34 2,475,660 +0.52(+1.04%)
May 03, 2022 51.95 53.37 49.21 49.82 3,447,129 -1.54(-3.00%)
May 02, 2022 51.55 51.98 50.49 51.36 2,222,805 +0.17(+0.33%)
Apr 29, 2022 52.21 52.47 51.03 51.19 1,783,152 -0.91(-1.74%)
Apr 28, 2022 51.24 52.20 50.82 52.10 1,464,693 +0.82(+1.60%)
Apr 27, 2022 51.22 52.03 50.42 51.27 1,183,971 +0.06(+0.11%)
Apr 26, 2022 51.35 51.75 51.00 51.22 1,099,435 -0.26(-0.50%)
Apr 25, 2022 50.82 51.51 49.67 51.47 1,420,793 +0.63(+1.25%)
Apr 22, 2022 52.48 52.65 50.79 50.84 1,213,259 -1.99(-3.76%)
Apr 21, 2022 53.84 54.32 52.76 52.82 1,488,421 -0.86(-1.60%)
Apr 20, 2022 53.02 54.05 52.91 53.68 1,274,209 +0.86(+1.63%)
Apr 19, 2022 52.77 53.23 52.67 52.82 1,053,577 +0.23(+0.43%)
Apr 18, 2022 52.67 53.32 52.32 52.60 1,588,612 +0.02(+0.04%)
Apr 14, 2022 51.53 52.77 51.53 52.58 2,467,777 +1.25(+2.43%)
Apr 13, 2022 50.78 51.59 50.72 51.33 1,336,651 +0.59(+1.16%)
Apr 12, 2022 50.00 50.81 49.78 50.74 1,375,732 +0.78(+1.57%)
Apr 11, 2022 48.99 50.72 48.98 49.96 1,290,195 +1.21(+2.48%)
Apr 08, 2022 48.15 48.92 47.83 48.75 1,203,003 +1.01(+2.12%)
Apr 07, 2022 47.90 48.10 47.06 47.74 1,605,117 -0.26(-0.53%)
Apr 06, 2022 48.50 48.84 47.77 47.99 1,449,313 -0.60(-1.23%)
Apr 05, 2022 48.87 49.54 48.49 48.59 1,367,260 -0.64(-1.31%)
Apr 04, 2022 49.40 49.52 47.98 49.23 1,447,086 -0.33(-0.67%)
Apr 01, 2022 50.48 50.63 48.71 49.56 1,258,344 -0.91(-1.80%)
Mar 31, 2022 51.00 51.53 50.45 50.47 1,228,132 -0.87(-1.69%)
Mar 30, 2022 51.01 51.34 50.93 51.34 910,280 +0.22(+0.43%)
Mar 29, 2022 50.93 51.68 50.30 51.12 958,530 +0.68(+1.35%)
Mar 28, 2022 51.02 51.02 49.89 50.44 897,652 -0.58(-1.13%)
Mar 25, 2022 50.12 51.04 50.05 51.02 769,576 +0.98(+1.97%)
Mar 24, 2022 49.76 50.04 49.48 50.03 770,492 +0.40(+0.80%)
Mar 23, 2022 50.15 50.48 49.63 49.64 991,437 -0.36(-0.72%)
Mar 22, 2022 50.11 50.24 49.32 50.00 931,225 +0.22(+0.44%)
Mar 21, 2022 50.26 50.98 49.63 49.78 1,512,401 -0.29(-0.59%)
Mar 18, 2022 49.45 50.21 48.89 50.07 2,751,077 +0.54(+1.09%)
Mar 17, 2022 49.15 49.81 48.53 49.53 1,272,763 +0.25(+0.50%)
Mar 16, 2022 48.35 49.34 48.10 49.29 1,485,931 +1.21(+2.52%)
Mar 15, 2022 48.35 48.57 47.61 48.08 1,293,249 +0.04(+0.08%)
Mar 14, 2022 48.69 48.73 47.54 48.04 1,407,106 -0.01(-0.02%)
Mar 11, 2022 47.98 48.77 47.98 48.05 1,517,729 +0.45(+0.95%)
Mar 10, 2022 49.09 49.26 47.30 47.60 2,085,417 -2.02(-4.08%)
Mar 09, 2022 50.03 50.88 49.02 49.62 2,945,324 +0.50(+1.02%)
Mar 08, 2022 49.27 49.98 48.11 49.12 3,590,307 +0.37(+0.76%)
Mar 07, 2022 47.64 49.57 47.54 48.75 3,611,401 +0.65(+1.36%)
Mar 04, 2022 47.18 48.13 46.94 48.10 2,036,279 +0.12(+0.26%)
Mar 03, 2022 48.43 48.65 47.61 47.97 1,286,430 -0.08(-0.18%)
Mar 02, 2022 47.49 48.29 47.18 48.06 2,376,180 +0.76(+1.61%)
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.