Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 55.30 56.06 54.82 55.97 1,698,644 +0.67(+1.20%)
Jul 28, 2022 54.90 55.43 54.18 55.30 1,970,257 +0.11(+0.20%)
Jul 27, 2022 54.40 55.34 53.78 55.19 1,296,848 +0.75(+1.38%)
Jul 26, 2022 54.30 54.82 54.11 54.44 1,256,231 -0.09(-0.17%)
Jul 25, 2022 54.43 54.82 53.85 54.53 1,571,393 +0.29(+0.54%)
Jul 22, 2022 53.35 54.49 53.21 54.24 1,957,901 +0.68(+1.28%)
Jul 21, 2022 53.94 53.98 53.23 53.56 1,651,362 -0.66(-1.23%)
Jul 20, 2022 54.68 55.02 53.96 54.22 1,434,009 -0.64(-1.16%)
Jul 19, 2022 54.91 55.26 54.52 54.86 1,506,365 +0.43(+0.79%)
Jul 18, 2022 55.08 55.62 54.25 54.43 1,943,026 -0.50(-0.90%)
Jul 15, 2022 54.91 55.21 54.30 54.93 1,819,049 +0.43(+0.79%)
Jul 14, 2022 53.67 54.58 53.33 54.50 1,766,225 -0.07(-0.12%)
Jul 13, 2022 53.86 54.95 53.83 54.56 2,014,964 +0.80(+1.48%)
Jul 12, 2022 52.49 54.72 52.48 53.77 2,449,515 +1.26(+2.39%)
Jul 11, 2022 51.70 52.88 51.70 52.51 1,589,049 +0.52(+1.01%)
Jul 08, 2022 51.39 52.31 51.11 51.99 1,650,723 +0.81(+1.59%)
Jul 07, 2022 51.74 51.95 51.00 51.17 1,277,658 -0.56(-1.09%)
Jul 06, 2022 51.85 52.16 50.85 51.73 1,490,812 -0.10(-0.20%)
Jul 05, 2022 51.62 52.01 50.85 51.84 1,899,613 -0.26(-0.50%)
Jul 01, 2022 51.03 52.23 50.76 52.10 1,263,966 +1.04(+2.04%)
Jun 30, 2022 51.36 51.57 50.71 51.06 1,514,894 -0.80(-1.54%)
Jun 29, 2022 52.21 52.68 51.31 51.85 1,432,137 -0.37(-0.72%)
Jun 28, 2022 53.02 54.09 52.04 52.23 1,694,098 +0.36(+0.69%)
Jun 27, 2022 52.21 52.44 51.72 51.87 1,279,951 -0.37(-0.70%)
Jun 24, 2022 50.79 52.58 50.50 52.24 1,773,902 +1.85(+3.66%)
Jun 23, 2022 49.38 50.47 49.28 50.39 1,615,712 +1.01(+2.05%)
Jun 22, 2022 48.37 49.60 48.24 49.38 1,378,683 +0.48(+0.98%)
Jun 21, 2022 46.73 49.05 46.70 48.90 1,872,284 +1.72(+3.65%)
Jun 17, 2022 47.55 47.67 46.33 47.18 4,044,666 -0.08(-0.18%)
Jun 16, 2022 47.78 47.85 47.11 47.26 1,739,009 -1.27(-2.62%)
Jun 15, 2022 48.55 48.99 47.99 48.54 1,479,840 +0.43(+0.90%)
Jun 14, 2022 47.44 48.33 47.22 48.11 1,687,382 +0.68(+1.44%)
Jun 13, 2022 48.42 48.85 47.12 47.42 1,674,758 -1.60(-3.27%)
Jun 10, 2022 48.26 49.51 47.85 49.03 969,139 -0.07(-0.13%)
Jun 09, 2022 50.54 50.81 49.09 49.09 841,719 -1.42(-2.82%)
Jun 08, 2022 50.95 51.43 50.46 50.51 754,146 -0.67(-1.32%)
Jun 07, 2022 50.33 51.31 50.21 51.19 1,024,209 +0.55(+1.09%)
Jun 06, 2022 50.55 50.81 50.09 50.64 1,035,319 +0.47(+0.93%)
Jun 03, 2022 50.35 50.66 50.05 50.17 1,051,642 -0.39(-0.78%)
Jun 02, 2022 50.99 50.99 49.47 50.56 1,248,245 -0.34(-0.66%)
Jun 01, 2022 52.07 52.21 49.57 50.90 1,719,106 -1.04(-2.01%)
May 31, 2022 51.11 52.10 50.48 51.94 2,920,665 +0.64(+1.25%)
May 27, 2022 50.72 51.63 50.58 51.30 1,786,912 +0.58(+1.14%)
May 26, 2022 50.93 51.16 50.42 50.72 1,428,539 +0.19(+0.37%)
May 25, 2022 50.07 50.73 49.74 50.54 1,311,698 +0.56(+1.12%)
May 24, 2022 48.46 50.04 48.22 49.98 1,389,660 +1.50(+3.09%)
May 23, 2022 48.33 48.83 47.84 48.48 1,293,565 +0.83(+1.74%)
May 20, 2022 47.62 48.37 46.55 47.65 1,746,618 +0.42(+0.89%)
May 19, 2022 48.15 48.35 46.81 47.23 2,311,006 -1.54(-3.17%)
May 18, 2022 51.47 51.58 48.68 48.78 1,998,652 -3.17(-6.11%)
May 17, 2022 52.32 52.50 50.77 51.95 1,904,918 -0.85(-1.60%)
May 16, 2022 51.99 52.96 51.81 52.80 1,010,330 +0.77(+1.48%)
May 13, 2022 52.15 52.53 51.67 52.02 1,411,485 +0.33(+0.65%)
May 12, 2022 51.97 52.35 50.85 51.69 2,220,342 -0.23(-0.45%)
May 11, 2022 51.35 52.98 51.35 51.92 2,224,060 +0.91(+1.79%)
May 10, 2022 50.06 51.03 49.91 51.01 1,987,406 +1.09(+2.18%)
May 09, 2022 49.19 50.33 48.71 49.92 1,896,524 +0.49(+1.00%)
May 06, 2022 49.02 49.75 48.78 49.43 1,084,561 +0.47(+0.95%)
May 05, 2022 49.08 49.67 48.70 48.96 1,499,954 -0.56(-1.13%)
May 04, 2022 49.00 49.69 47.65 49.52 2,516,401 +0.51(+1.04%)
May 03, 2022 51.11 52.51 48.42 49.01 3,503,857 -1.52(-3.00%)
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.