Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.95 46.36 45.12 45.20 1,843,718 -0.48(-1.05%)
Jul 29, 2021 46.22 46.68 44.76 45.68 3,452,541 -0.11(-0.24%)
Jul 28, 2021 45.94 46.12 45.41 45.79 2,198,129 -0.44(-0.96%)
Jul 27, 2021 46.50 46.74 46.03 46.23 1,529,231 -0.44(-0.95%)
Jul 26, 2021 45.97 46.77 45.77 46.68 1,982,129 +0.73(+1.59%)
Jul 23, 2021 46.58 46.62 45.48 45.95 3,396,021 -0.69(-1.49%)
Jul 22, 2021 46.69 46.72 45.81 46.64 1,929,825 -0.13(-0.28%)
Jul 21, 2021 47.44 47.72 46.68 46.77 1,537,004 -0.31(-0.67%)
Jul 20, 2021 46.56 47.57 46.16 47.08 1,843,351 +0.53(+1.13%)
Jul 19, 2021 46.12 46.77 45.72 46.56 2,924,613 -0.12(-0.26%)
Jul 16, 2021 47.46 48.33 46.56 46.68 1,904,701 -0.51(-1.08%)
Jul 15, 2021 47.61 47.85 46.83 47.19 1,430,989 -0.46(-0.97%)
Jul 14, 2021 47.95 48.24 47.56 47.65 1,445,435 -0.14(-0.29%)
Jul 13, 2021 48.94 49.15 47.67 47.79 1,736,794 -1.07(-2.19%)
Jul 12, 2021 48.68 48.89 48.31 48.86 1,284,606 -0.31(-0.62%)
Jul 09, 2021 49.17 49.68 48.93 49.16 1,375,816 +0.42(+0.85%)
Jul 08, 2021 48.08 49.31 48.01 48.75 1,749,973 -0.15(-0.30%)
Jul 07, 2021 48.10 49.11 47.54 48.90 2,158,075 +0.80(+1.67%)
Jul 06, 2021 49.50 49.59 47.64 48.09 2,639,359 -1.65(-3.33%)
Jul 02, 2021 49.92 50.13 49.32 49.75 1,236,621 -0.16(-0.31%)
Jul 01, 2021 49.84 50.19 49.71 49.90 1,491,537 +0.27(+0.54%)
Jun 30, 2021 50.42 50.73 49.28 49.64 2,337,847 -0.68(-1.36%)
Jun 29, 2021 50.87 51.04 50.23 50.32 1,236,760 -0.37(-0.73%)
Jun 28, 2021 51.00 51.03 49.88 50.69 1,170,448 -0.23(-0.45%)
Jun 25, 2021 50.66 51.05 50.46 50.92 1,613,408 +0.11(+0.22%)
Jun 24, 2021 50.59 51.01 50.28 50.81 1,305,345 +0.22(+0.44%)
Jun 23, 2021 50.79 50.99 50.12 50.59 1,635,738 -0.18(-0.36%)
Jun 22, 2021 51.25 51.36 50.65 50.77 3,147,281 -0.73(-1.42%)
Jun 21, 2021 50.49 51.65 50.49 51.50 2,082,293 +1.37(+2.73%)
Jun 18, 2021 51.76 51.89 50.12 50.13 3,412,502 -1.77(-3.40%)
Jun 17, 2021 53.28 53.42 51.50 51.90 1,741,143 -1.53(-2.86%)
Jun 16, 2021 53.61 54.29 53.05 53.43 2,088,826 -0.32(-0.60%)
Jun 15, 2021 55.42 55.45 53.54 53.75 3,655,027 -1.50(-2.71%)
Jun 14, 2021 55.38 55.61 54.78 55.25 1,560,397 -0.18(-0.33%)
Jun 11, 2021 56.16 56.16 54.85 55.43 1,430,823 -0.70(-1.25%)
Jun 10, 2021 56.38 56.84 56.10 56.13 1,133,395 -0.02(-0.03%)
Jun 09, 2021 55.93 56.50 55.73 56.15 1,111,662 +0.01(+0.02%)
Jun 08, 2021 55.98 56.57 55.82 56.14 1,946,526 +0.06(+0.12%)
Jun 07, 2021 55.88 56.09 55.49 56.08 1,369,420 +0.51(+0.91%)
Jun 04, 2021 55.29 55.70 54.88 55.57 1,655,078 +0.29(+0.52%)
Jun 03, 2021 55.05 55.39 54.69 55.28 1,637,027 -0.28(-0.50%)
Jun 02, 2021 54.08 55.84 53.65 55.56 3,002,811 +1.76(+3.26%)
Jun 01, 2021 54.35 54.48 53.66 53.80 1,579,516 -0.11(-0.21%)
May 28, 2021 53.08 54.48 53.03 53.92 2,068,350 +0.87(+1.64%)
May 27, 2021 53.39 53.80 52.89 53.05 3,154,951 +0.01(+0.02%)
May 26, 2021 53.29 53.59 52.75 53.04 2,635,021 -0.64(-1.19%)
May 25, 2021 54.17 54.26 53.46 53.68 2,099,170 +0.29(+0.54%)
May 24, 2021 52.83 53.92 52.51 53.39 2,288,498 +0.55(+1.05%)
May 21, 2021 52.32 52.93 52.03 52.83 2,172,405 +0.61(+1.17%)
May 20, 2021 52.03 52.82 51.48 52.22 2,209,270 +0.85(+1.66%)
May 19, 2021 50.93 51.48 49.64 51.37 2,985,768 +0.08(+0.16%)
May 18, 2021 53.55 53.66 51.23 51.29 3,205,487 -2.27(-4.23%)
May 17, 2021 54.05 54.45 53.54 53.56 1,473,301 -0.23(-0.43%)
May 14, 2021 53.96 54.60 53.55 53.79 1,150,654 -0.06(-0.10%)
May 13, 2021 53.08 54.05 52.75 53.84 1,179,404 +0.80(+1.50%)
May 12, 2021 53.90 54.01 53.03 53.05 1,514,881 -0.39(-0.73%)
May 11, 2021 54.54 54.80 52.91 53.44 2,841,309 -1.63(-2.96%)
May 10, 2021 55.65 56.50 54.91 55.06 1,845,927 +0.05(+0.08%)
May 07, 2021 54.25 55.13 54.04 55.02 2,251,007 +0.06(+0.10%)
May 06, 2021 53.20 55.52 53.12 54.96 3,563,412 +2.31(+4.39%)
May 05, 2021 52.23 52.72 51.77 52.65 1,567,817 +0.49(+0.94%)
May 04, 2021 52.78 53.07 51.71 52.16 2,809,554 -0.67(-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.