Molson Coors Brewing (NY: TAP )

45.34 USD +0.38 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 35.43 35.45 33.55 34.36 6,522,622 -1.06(-2.99%)
Jun 29, 2020 34.99 35.70 34.81 35.42 2,799,949 +0.99(+2.88%)
Jun 26, 2020 35.35 35.42 34.21 34.43 3,603,400 -1.15(-3.23%)
Jun 25, 2020 36.14 36.14 35.02 35.58 3,318,107 -0.92(-2.52%)
Jun 24, 2020 37.38 37.42 36.07 36.50 3,022,418 -1.47(-3.87%)
Jun 23, 2020 38.47 38.53 37.65 37.97 1,891,216 +0.02(+0.05%)
Jun 22, 2020 37.81 38.08 37.27 37.95 1,757,603 -0.08(-0.21%)
Jun 19, 2020 39.52 39.90 37.92 38.03 3,809,900 -1.05(-2.69%)
Jun 18, 2020 38.26 39.30 38.06 39.08 1,357,098 +0.31(+0.80%)
Jun 17, 2020 39.93 40.01 38.54 38.77 2,004,007 -1.03(-2.59%)
Jun 16, 2020 39.75 39.98 38.14 39.80 4,256,782 +1.54(+4.03%)
Jun 15, 2020 36.84 38.66 36.51 38.26 2,470,372 +0.21(+0.55%)
Jun 12, 2020 37.65 38.10 36.75 38.05 3,262,200 +1.50(+4.10%)
Jun 11, 2020 38.00 38.50 36.38 36.55 3,150,057 -2.95(-7.47%)
Jun 10, 2020 41.72 41.73 39.47 39.50 2,090,496 -2.25(-5.39%)
Jun 09, 2020 42.26 42.53 41.62 41.75 2,709,301 -1.62(-3.74%)
Jun 08, 2020 43.25 43.68 42.62 43.37 2,808,377 +0.97(+2.29%)
Jun 05, 2020 43.71 44.29 42.29 42.40 2,951,200 +0.09(+0.21%)
Jun 04, 2020 40.60 42.31 40.41 42.31 7,417,873 +1.77(+4.37%)
Jun 03, 2020 40.00 41.59 39.90 40.54 4,122,095 +1.22(+3.10%)
Jun 02, 2020 38.62 39.40 38.30 39.32 2,102,085 +1.35(+3.56%)
Jun 01, 2020 38.15 38.40 37.73 37.97 1,909,002 +0.01(+0.03%)
May 29, 2020 37.60 38.04 37.11 37.96 3,545,300 -0.39(-1.02%)
May 28, 2020 40.35 40.45 38.27 38.35 2,894,786 -1.39(-3.50%)
May 27, 2020 37.63 39.80 37.31 39.74 4,858,970 +2.86(+7.75%)
May 26, 2020 37.34 37.74 36.37 36.88 5,742,355 +0.05(+0.14%)
May 22, 2020 36.54 37.13 36.12 36.83 2,851,300 +0.04(+0.11%)
May 21, 2020 37.64 37.88 36.70 36.79 5,581,740 -1.10(-2.90%)
May 20, 2020 38.28 38.57 37.72 37.89 1,692,082 +0.06(+0.16%)
May 19, 2020 38.50 38.64 37.52 37.83 1,478,860 -0.72(-1.87%)
May 18, 2020 37.39 38.82 37.39 38.55 1,873,590 +2.20(+6.05%)
May 15, 2020 36.31 36.96 35.95 36.35 1,955,400 +0.06(+0.17%)
May 14, 2020 35.56 36.50 34.63 36.29 2,442,501 +0.07(+0.19%)
May 13, 2020 37.34 37.42 35.75 36.22 2,382,936 -1.47(-3.90%)
May 12, 2020 38.59 38.78 37.69 37.69 2,103,329 -0.85(-2.21%)
May 11, 2020 38.60 39.02 38.21 38.54 1,883,576 -0.35(-0.90%)
May 08, 2020 38.37 39.06 37.96 38.89 1,594,100 +1.29(+3.43%)
May 07, 2020 38.14 38.63 37.15 37.60 2,050,162 -0.08(-0.21%)
May 06, 2020 37.88 38.29 37.15 37.68 2,020,565 +0.24(+0.64%)
May 05, 2020 38.43 38.60 37.44 37.44 1,992,545 -0.75(-1.96%)
May 04, 2020 38.50 38.80 37.28 38.19 2,930,749 -0.73(-1.88%)
May 01, 2020 40.31 40.47 38.83 38.92 2,659,900 -2.09(-5.10%)
Apr 30, 2020 41.87 42.82 40.55 41.01 5,458,673 -5.16(-11.18%)
Apr 29, 2020 46.24 47.24 45.92 46.17 3,021,602 +0.73(+1.61%)
Apr 28, 2020 46.13 46.27 44.94 45.44 2,673,580 +0.85(+1.91%)
Apr 27, 2020 43.21 44.84 42.97 44.59 1,647,423 +1.56(+3.63%)
Apr 24, 2020 42.07 43.22 41.88 43.03 1,354,800 +1.16(+2.77%)
Apr 23, 2020 42.21 43.26 41.80 41.87 1,500,656 -0.23(-0.55%)
Apr 22, 2020 42.90 42.90 41.85 42.10 1,453,936 +0.00(+0.00%)
Apr 21, 2020 42.51 42.78 41.72 42.10 1,830,611 -1.39(-3.20%)
Apr 20, 2020 43.50 44.59 43.22 43.49 1,630,847 -0.89(-2.01%)
Apr 17, 2020 44.14 44.76 43.51 44.38 2,335,100 +1.21(+2.80%)
Apr 16, 2020 44.82 44.82 42.41 43.17 2,696,002 -1.43(-3.21%)
Apr 15, 2020 45.51 45.76 43.45 44.60 1,579,798 -1.97(-4.23%)
Apr 14, 2020 45.66 47.28 45.43 46.57 1,816,439 +1.55(+3.44%)
Apr 13, 2020 47.24 47.50 44.07 45.02 1,689,718 -2.38(-5.02%)
Apr 09, 2020 45.87 48.24 45.71 47.40 2,077,600 +1.78(+3.90%)
Apr 08, 2020 43.74 46.06 43.56 45.62 1,708,735 +2.09(+4.80%)
Apr 07, 2020 44.67 45.23 43.45 43.53 2,121,224 +0.63(+1.47%)
Apr 06, 2020 42.41 43.22 41.14 42.90 2,000,084 +1.89(+4.61%)
Apr 03, 2020 39.80 41.54 39.78 41.01 1,847,000 +1.01(+2.52%)
Apr 02, 2020 37.47 40.22 37.05 40.00 2,559,405 +2.15(+5.68%)
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.