Skip to main content

Molson Coors Brewing (NY: TAP )

67.13 -0.21 (-0.31%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 34.70 35.42 34.19 34.69 4,773,270 +0.07(+0.21%)
Jul 30, 2020 35.52 36.07 34.32 34.61 4,642,019 +0.66(+1.93%)
Jul 29, 2020 33.75 34.14 33.30 33.96 2,780,382 +0.38(+1.13%)
Jul 28, 2020 33.28 34.06 33.28 33.58 2,285,815 +0.16(+0.47%)
Jul 27, 2020 33.59 33.73 33.10 33.42 1,745,623 -0.31(-0.93%)
Jul 24, 2020 33.65 33.97 33.50 33.73 1,703,116 -0.06(-0.16%)
Jul 23, 2020 33.04 33.99 32.98 33.79 2,079,803 +0.69(+2.10%)
Jul 22, 2020 32.91 33.27 32.61 33.10 1,539,167 -0.05(-0.14%)
Jul 21, 2020 32.64 33.50 32.64 33.14 1,964,295 +0.79(+2.43%)
Jul 20, 2020 33.21 33.21 32.16 32.36 2,008,693 -1.00(-2.99%)
Jul 17, 2020 33.29 33.65 32.98 33.36 1,614,093 +0.01(+0.03%)
Jul 16, 2020 32.98 33.70 32.80 33.35 1,312,392 +0.28(+0.84%)
Jul 15, 2020 33.12 33.82 32.89 33.07 2,324,262 +0.64(+1.97%)
Jul 14, 2020 31.49 32.56 31.16 32.43 1,953,089 +0.70(+2.21%)
Jul 13, 2020 32.01 32.12 31.13 31.73 2,257,522 -0.31(-0.98%)
Jul 10, 2020 30.84 32.08 30.71 32.04 1,629,778 +1.30(+4.24%)
Jul 09, 2020 31.91 32.01 30.67 30.74 2,327,145 -1.38(-4.29%)
Jul 08, 2020 32.17 32.47 31.80 32.12 2,305,273 +0.07(+0.23%)
Jul 07, 2020 32.50 32.68 32.03 32.04 2,173,034 -0.92(-2.80%)
Jul 06, 2020 33.28 33.55 32.50 32.97 1,692,348 +0.30(+0.91%)
Jul 02, 2020 33.02 33.41 32.50 32.67 1,558,927 +0.26(+0.80%)
Jul 01, 2020 31.92 32.87 31.44 32.41 3,165,441 +0.65(+2.04%)
Jun 30, 2020 32.75 32.77 31.02 31.77 7,055,438 -0.98(-2.99%)
Jun 29, 2020 32.35 33.00 32.18 32.75 3,028,669 +0.92(+2.88%)
Jun 26, 2020 32.68 32.75 31.63 31.83 3,897,752 -1.06(-3.23%)
Jun 25, 2020 33.41 33.41 32.38 32.89 3,589,154 -0.85(-2.52%)
Jun 24, 2020 34.56 34.59 33.35 33.74 3,269,311 -1.36(-3.87%)
Jun 23, 2020 35.56 35.62 34.81 35.10 2,045,704 +0.02(+0.05%)
Jun 22, 2020 34.95 35.20 34.46 35.08 1,901,177 -0.07(-0.21%)
Jun 19, 2020 36.54 36.89 35.06 35.16 4,121,120 -0.97(-2.69%)
Jun 18, 2020 35.37 36.33 35.19 36.13 1,467,955 +0.29(+0.80%)
Jun 17, 2020 36.91 36.99 35.63 35.84 2,167,709 -0.95(-2.59%)
Jun 16, 2020 36.75 36.96 35.26 36.79 4,604,507 +1.42(+4.03%)
Jun 15, 2020 34.06 35.74 33.75 35.37 2,672,170 +0.19(+0.55%)
Jun 12, 2020 34.81 35.22 33.97 35.18 3,528,680 +1.39(+4.10%)
Jun 11, 2020 35.13 35.59 33.63 33.79 3,407,377 -2.73(-7.47%)
Jun 10, 2020 38.57 38.58 36.49 36.52 2,261,263 -2.08(-5.39%)
Jun 09, 2020 39.07 39.32 38.48 38.60 2,930,616 -1.50(-3.74%)
Jun 08, 2020 39.98 40.38 39.40 40.09 3,037,786 +0.90(+2.29%)
Jun 05, 2020 40.41 40.95 39.10 39.20 3,192,275 +0.08(+0.21%)
Jun 04, 2020 37.53 39.11 37.36 39.11 8,023,819 +1.64(+4.37%)
Jun 03, 2020 36.98 38.45 36.89 37.48 4,458,818 +1.13(+3.10%)
Jun 02, 2020 35.70 36.42 35.41 36.35 2,273,798 +1.25(+3.56%)
Jun 01, 2020 35.27 35.50 34.88 35.10 2,064,943 +0.01(+0.03%)
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.