Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 34.13 34.84 33.63 34.12 4,851,822 +0.07(+0.21%)
Jul 30, 2020 34.94 35.49 33.77 34.05 4,718,411 +0.65(+1.93%)
Jul 29, 2020 33.21 33.59 32.76 33.41 2,826,138 +0.37(+1.13%)
Jul 28, 2020 32.74 33.51 32.74 33.03 2,323,432 +0.15(+0.47%)
Jul 27, 2020 33.04 33.19 32.56 32.88 1,774,350 -0.31(-0.93%)
Jul 24, 2020 33.11 33.42 32.96 33.19 1,731,144 -0.05(-0.16%)
Jul 23, 2020 32.51 33.44 32.45 33.24 2,114,030 +0.68(+2.09%)
Jul 22, 2020 32.38 32.73 32.08 32.56 1,564,497 -0.05(-0.14%)
Jul 21, 2020 32.11 32.96 32.11 32.61 1,996,621 +0.77(+2.43%)
Jul 20, 2020 32.67 32.67 31.64 31.83 2,041,749 -0.98(-2.99%)
Jul 17, 2020 32.75 33.11 32.44 32.82 1,640,656 +0.01(+0.03%)
Jul 16, 2020 32.44 33.15 32.27 32.81 1,333,990 +0.27(+0.84%)
Jul 15, 2020 32.59 33.27 32.36 32.53 2,362,512 +0.63(+1.97%)
Jul 14, 2020 30.98 32.03 30.66 31.91 1,985,230 +0.69(+2.21%)
Jul 13, 2020 31.49 31.60 30.62 31.21 2,294,673 -0.31(-0.98%)
Jul 10, 2020 30.34 31.56 30.21 31.52 1,656,599 +1.28(+4.24%)
Jul 09, 2020 31.40 31.50 30.18 30.24 2,365,442 -1.36(-4.29%)
Jul 08, 2020 31.65 31.94 31.29 31.60 2,343,210 +0.07(+0.23%)
Jul 07, 2020 31.98 32.15 31.51 31.52 2,208,795 -0.91(-2.80%)
Jul 06, 2020 32.74 33.01 31.97 32.43 1,720,198 +0.29(+0.91%)
Jul 02, 2020 32.49 32.87 31.98 32.14 1,584,582 +0.25(+0.80%)
Jul 01, 2020 31.41 32.34 30.93 31.89 3,217,533 +0.64(+2.04%)
Jun 30, 2020 32.22 32.24 30.51 31.25 7,171,546 -0.96(-2.99%)
Jun 29, 2020 31.82 32.47 31.66 32.22 3,078,511 +0.90(+2.88%)
Jun 26, 2020 32.15 32.22 31.11 31.31 3,961,896 -1.05(-3.23%)
Jun 25, 2020 32.87 32.87 31.85 32.36 3,648,219 -0.84(-2.52%)
Jun 24, 2020 34.00 34.03 32.81 33.20 3,323,113 -1.34(-3.87%)
Jun 23, 2020 34.99 35.04 34.24 34.53 2,079,369 +0.02(+0.05%)
Jun 22, 2020 34.39 34.63 33.90 34.52 1,932,463 -0.07(-0.21%)
Jun 19, 2020 35.94 36.29 34.49 34.59 4,188,940 -0.95(-2.69%)
Jun 18, 2020 34.80 35.74 34.62 35.54 1,492,113 +0.28(+0.80%)
Jun 17, 2020 36.32 36.39 35.05 35.26 2,203,382 -0.94(-2.59%)
Jun 16, 2020 36.15 36.36 34.69 36.20 4,680,282 +1.40(+4.03%)
Jun 15, 2020 33.51 35.16 33.21 34.80 2,716,145 +0.19(+0.55%)
Jun 12, 2020 34.24 34.65 33.42 34.61 3,586,750 +1.36(+4.10%)
Jun 11, 2020 34.56 35.02 33.09 33.24 3,463,450 -2.68(-7.47%)
Jun 10, 2020 37.94 37.95 35.90 35.93 2,298,475 -2.05(-5.39%)
Jun 09, 2020 38.44 38.68 37.85 37.97 2,978,844 -1.47(-3.74%)
Jun 08, 2020 39.34 39.73 38.76 39.45 3,087,777 +0.88(+2.29%)
Jun 05, 2020 39.75 40.28 38.46 38.56 3,244,809 +0.08(+0.21%)
Jun 04, 2020 36.93 38.48 36.75 38.48 8,155,864 +1.61(+4.37%)
Jun 03, 2020 36.38 37.83 36.29 36.87 4,532,195 +1.11(+3.10%)
Jun 02, 2020 35.13 35.83 34.83 35.76 2,311,217 +1.23(+3.56%)
Jun 01, 2020 34.70 34.93 34.32 34.53 2,098,925 +0.01(+0.03%)
May 29, 2020 34.20 34.60 33.75 34.53 3,898,015 -0.35(-1.02%)
May 28, 2020 36.70 36.79 34.81 34.88 3,182,783 -1.26(-3.50%)
May 27, 2020 34.23 36.20 33.93 36.14 5,342,380 +2.60(+7.75%)
May 26, 2020 33.96 34.33 33.08 33.54 6,313,652 +0.05(+0.14%)
May 22, 2020 33.23 33.77 32.85 33.50 3,134,971 +0.04(+0.11%)
May 21, 2020 34.23 34.45 33.38 33.46 6,137,057 -1.00(-2.90%)
May 20, 2020 34.82 35.08 34.31 34.46 1,860,424 +0.05(+0.16%)
May 19, 2020 35.02 35.14 34.13 34.41 1,625,989 -0.65(-1.87%)
May 18, 2020 34.01 35.31 34.01 35.06 2,059,990 +2.00(+6.05%)
May 15, 2020 33.02 33.62 32.70 33.06 2,149,939 +0.05(+0.17%)
May 14, 2020 32.34 33.20 31.50 33.01 2,685,501 +0.06(+0.19%)
May 13, 2020 33.96 34.03 32.52 32.94 2,620,010 -1.34(-3.90%)
May 12, 2020 35.10 35.27 34.28 34.28 2,312,585 -0.77(-2.21%)
May 11, 2020 35.11 35.49 34.75 35.05 2,070,969 -0.32(-0.90%)
May 08, 2020 34.90 35.53 34.53 35.37 1,752,694 +1.17(+3.43%)
May 07, 2020 34.69 35.13 33.79 34.20 2,254,129 -0.07(-0.21%)
May 06, 2020 34.45 34.83 33.78 34.27 2,221,587 +0.22(+0.64%)
May 05, 2020 34.95 35.11 34.05 34.05 2,190,780 -0.68(-1.96%)
May 04, 2020 35.02 35.29 33.91 34.73 3,222,324 -0.66(-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.