Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.19 45.60 44.38 44.45 1,874,568 -0.47(-1.05%)
Jul 29, 2021 45.46 45.91 44.03 44.93 3,510,310 -0.11(-0.24%)
Jul 28, 2021 45.18 45.36 44.66 45.04 2,234,909 -0.44(-0.96%)
Jul 27, 2021 45.74 45.97 45.27 45.47 1,554,818 -0.44(-0.95%)
Jul 26, 2021 45.22 46.00 45.02 45.91 2,015,294 +0.72(+1.59%)
Jul 23, 2021 45.82 45.85 44.74 45.19 3,452,844 -0.68(-1.49%)
Jul 22, 2021 45.92 45.95 45.05 45.87 1,962,115 -0.13(-0.28%)
Jul 21, 2021 46.65 46.94 45.91 46.00 1,562,721 -0.31(-0.67%)
Jul 20, 2021 45.79 46.79 45.40 46.31 1,874,194 +0.52(+1.13%)
Jul 19, 2021 45.36 46.00 44.96 45.79 2,973,548 -0.12(-0.26%)
Jul 16, 2021 46.68 47.53 45.79 45.91 1,936,571 -0.50(-1.08%)
Jul 15, 2021 46.83 47.06 46.05 46.41 1,454,932 -0.45(-0.97%)
Jul 14, 2021 47.16 47.45 46.78 46.86 1,469,620 -0.14(-0.29%)
Jul 13, 2021 48.14 48.35 46.88 47.00 1,765,854 -1.05(-2.19%)
Jul 12, 2021 47.88 48.08 47.52 48.05 1,306,100 -0.30(-0.62%)
Jul 09, 2021 48.36 48.86 48.13 48.35 1,398,837 +0.41(+0.85%)
Jul 08, 2021 47.29 48.50 47.22 47.95 1,779,254 -0.15(-0.30%)
Jul 07, 2021 47.31 48.30 46.75 48.09 2,194,185 +0.79(+1.67%)
Jul 06, 2021 48.68 48.77 46.85 47.30 2,683,521 -1.63(-3.33%)
Jul 02, 2021 49.10 49.31 48.51 48.93 1,257,313 -0.15(-0.31%)
Jul 01, 2021 49.02 49.36 48.89 49.08 1,516,494 +0.26(+0.54%)
Jun 30, 2021 49.59 49.90 48.47 48.82 2,376,965 -0.67(-1.36%)
Jun 29, 2021 50.04 50.20 49.40 49.49 1,257,454 -0.36(-0.73%)
Jun 28, 2021 50.16 50.19 49.05 49.86 1,190,032 -0.23(-0.45%)
Jun 25, 2021 49.83 50.21 49.63 50.08 1,640,404 +0.11(+0.22%)
Jun 24, 2021 49.76 50.17 49.46 49.97 1,327,187 +0.22(+0.44%)
Jun 23, 2021 49.96 50.15 49.29 49.76 1,663,108 -0.18(-0.36%)
Jun 22, 2021 50.41 50.52 49.81 49.94 3,199,942 -0.72(-1.42%)
Jun 21, 2021 49.66 50.80 49.66 50.66 2,117,135 +1.35(+2.73%)
Jun 18, 2021 50.91 51.04 49.29 49.31 3,469,600 -1.74(-3.40%)
Jun 17, 2021 52.40 52.54 50.65 51.05 1,770,276 -1.50(-2.86%)
Jun 16, 2021 52.73 53.39 52.17 52.55 2,123,776 -0.32(-0.60%)
Jun 15, 2021 54.51 54.54 52.66 52.86 3,716,184 -1.47(-2.71%)
Jun 14, 2021 54.47 54.69 53.87 54.34 1,586,506 -0.18(-0.33%)
Jun 11, 2021 55.24 55.24 53.95 54.52 1,454,764 -0.69(-1.25%)
Jun 10, 2021 55.46 55.90 55.17 55.21 1,152,359 -0.02(-0.03%)
Jun 09, 2021 55.01 55.57 54.81 55.23 1,130,262 +0.01(+0.02%)
Jun 08, 2021 55.06 55.64 54.90 55.22 1,979,096 +0.06(+0.12%)
Jun 07, 2021 54.96 55.17 54.57 55.16 1,392,334 +0.50(+0.91%)
Jun 04, 2021 54.38 54.78 53.98 54.66 1,682,771 +0.28(+0.52%)
Jun 03, 2021 54.15 54.47 53.79 54.37 1,664,419 -0.27(-0.50%)
Jun 02, 2021 53.19 54.92 52.76 54.65 3,053,055 +1.73(+3.26%)
Jun 01, 2021 53.46 53.58 52.77 52.92 1,605,945 -0.11(-0.21%)
May 28, 2021 52.21 53.58 52.16 53.03 2,102,958 +0.85(+1.64%)
May 27, 2021 52.51 52.91 52.02 52.17 3,207,740 +0.01(+0.02%)
May 26, 2021 52.41 52.71 51.88 52.16 2,679,111 -0.63(-1.19%)
May 25, 2021 53.28 53.36 52.58 52.79 2,134,294 +0.28(+0.54%)
May 24, 2021 51.96 53.03 51.65 52.51 2,326,789 +0.55(+1.05%)
May 21, 2021 51.46 52.06 51.17 51.96 2,208,755 +0.60(+1.17%)
May 20, 2021 51.17 51.96 50.63 51.36 2,246,236 +0.84(+1.66%)
May 19, 2021 50.09 50.64 48.83 50.53 3,035,727 +0.08(+0.16%)
May 18, 2021 52.66 52.77 50.39 50.45 3,259,122 -2.23(-4.23%)
May 17, 2021 53.16 53.56 52.66 52.67 1,497,953 -0.23(-0.43%)
May 14, 2021 53.07 53.70 52.67 52.90 1,169,907 -0.05(-0.10%)
May 13, 2021 52.21 53.16 51.88 52.96 1,199,139 +0.78(+1.50%)
May 12, 2021 53.01 53.12 52.16 52.17 1,540,228 -0.38(-0.73%)
May 11, 2021 53.65 53.90 52.04 52.56 2,888,851 -1.60(-2.95%)
May 10, 2021 54.74 55.57 54.01 54.16 1,876,814 +0.05(+0.08%)
May 07, 2021 53.36 54.22 53.15 54.11 2,288,672 +0.05(+0.10%)
May 06, 2021 52.33 54.61 52.25 54.06 3,623,036 +2.27(+4.39%)
May 05, 2021 51.37 51.86 50.92 51.78 1,594,050 +0.48(+0.94%)
May 04, 2021 51.91 52.20 50.86 51.30 2,856,564 -0.65(-1.26%)
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.