Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 46.27 46.63 46.15 46.41 1,538,456 +0.28(+0.61%)
Aug 29, 2019 46.19 46.51 45.99 46.13 850,504 +0.42(+0.93%)
Aug 28, 2019 44.87 45.81 44.61 45.71 1,033,945 +0.88(+1.95%)
Aug 27, 2019 45.24 45.39 44.72 44.83 1,839,321 -0.36(-0.79%)
Aug 26, 2019 44.98 45.22 44.76 45.19 1,635,644 +0.45(+1.00%)
Aug 23, 2019 46.08 46.16 44.63 44.74 1,838,797 -1.45(-3.13%)
Aug 22, 2019 46.35 46.74 46.00 46.19 1,441,227 -0.08(-0.17%)
Aug 21, 2019 46.57 46.84 46.04 46.27 1,910,491 -0.34(-0.73%)
Aug 20, 2019 46.93 47.16 46.46 46.61 1,046,581 -0.30(-0.65%)
Aug 19, 2019 46.86 47.22 46.42 46.92 1,655,340 +0.55(+1.20%)
Aug 16, 2019 45.56 46.51 45.29 46.36 1,683,251 +0.91(+2.01%)
Aug 15, 2019 45.10 45.53 44.82 45.45 1,615,381 +0.46(+1.03%)
Aug 14, 2019 45.80 45.95 44.94 44.99 2,353,490 -1.20(-2.59%)
Aug 13, 2019 46.66 47.32 46.13 46.18 2,140,606 -0.29(-0.63%)
Aug 12, 2019 46.75 46.83 46.43 46.48 1,895,853 -0.57(-1.22%)
Aug 09, 2019 46.89 47.14 46.58 47.05 1,719,172 -0.06(-0.13%)
Aug 08, 2019 46.84 47.17 46.37 47.11 1,531,539 +0.52(+1.11%)
Aug 07, 2019 45.50 46.73 45.17 46.59 2,018,923 +0.85(+1.86%)
Aug 06, 2019 45.60 46.08 45.29 45.74 3,018,930 +0.54(+1.19%)
Aug 05, 2019 46.38 46.53 44.61 45.21 3,531,814 -1.47(-3.16%)
Aug 02, 2019 47.06 47.34 46.49 46.68 2,216,247 -0.22(-0.48%)
Aug 01, 2019 47.37 48.47 46.88 46.91 3,603,073 -1.34(-2.78%)
Jul 31, 2019 47.42 48.49 46.29 48.25 7,585,803 -2.62(-5.15%)
Jul 30, 2019 50.39 50.94 50.12 50.87 1,690,548 +0.37(+0.73%)
Jul 29, 2019 50.67 50.92 50.27 50.50 1,383,873 -0.07(-0.14%)
Jul 26, 2019 50.70 50.92 50.38 50.57 1,775,459 -0.07(-0.14%)
Jul 25, 2019 50.76 51.57 50.17 50.64 1,898,668 +0.02(+0.04%)
Jul 24, 2019 50.28 50.72 50.11 50.62 1,386,501 +0.31(+0.62%)
Jul 23, 2019 48.70 50.71 48.58 50.31 2,826,547 +1.85(+3.82%)
Jul 22, 2019 48.95 49.19 48.28 48.46 1,472,897 -0.32(-0.66%)
Jul 19, 2019 49.17 49.24 48.61 48.78 1,730,026 +0.18(+0.37%)
Jul 18, 2019 48.26 48.84 47.79 48.60 1,222,081 +0.09(+0.18%)
Jul 17, 2019 48.85 49.00 48.35 48.52 1,417,388 -0.18(-0.37%)
Jul 16, 2019 47.93 48.77 47.71 48.69 1,794,699 +0.71(+1.47%)
Jul 15, 2019 47.62 48.08 46.79 47.99 2,189,471 -0.61(-1.25%)
Jul 12, 2019 48.97 49.13 48.47 48.60 2,583,178 -0.35(-0.71%)
Jul 11, 2019 49.87 49.97 48.52 48.94 1,248,978 -0.98(-1.97%)
Jul 10, 2019 49.94 50.32 49.76 49.93 1,253,579 +0.29(+0.59%)
Jul 09, 2019 50.19 50.23 49.24 49.63 1,138,193 -0.81(-1.61%)
Jul 08, 2019 50.86 50.90 50.29 50.45 849,230 -0.36(-0.70%)
Jul 05, 2019 50.73 50.87 50.00 50.80 687,870 -0.01(-0.02%)
Jul 03, 2019 50.51 50.99 50.42 50.81 883,029 +0.65(+1.30%)
Jul 02, 2019 50.57 50.70 49.98 50.16 863,985 -0.16(-0.32%)
Jul 01, 2019 50.30 50.48 49.83 50.32 1,389,240 +0.28(+0.55%)
Jun 28, 2019 49.82 50.42 49.60 50.04 2,193,083 +0.60(+1.21%)
Jun 27, 2019 49.12 49.64 48.92 49.44 1,404,029 +0.33(+0.67%)
Jun 26, 2019 49.36 49.51 48.85 49.11 1,768,157 -0.39(-0.79%)
Jun 25, 2019 49.59 49.76 48.73 49.51 1,550,327 -0.05(-0.11%)
Jun 24, 2019 49.54 49.87 49.10 49.56 1,200,856 +0.04(+0.07%)
Jun 21, 2019 49.15 49.63 48.59 49.52 2,467,806 +0.39(+0.80%)
Jun 20, 2019 48.94 49.55 48.83 49.13 1,589,320 +0.29(+0.59%)
Jun 19, 2019 48.43 49.25 48.13 48.85 1,511,896 +0.49(+1.02%)
Jun 18, 2019 48.51 48.71 48.18 48.35 1,486,613 +0.40(+0.84%)
Jun 17, 2019 48.14 48.26 47.59 47.95 2,030,688 -0.30(-0.63%)
Jun 14, 2019 49.13 49.50 48.08 48.26 2,186,704 -0.99(-2.01%)
Jun 13, 2019 49.15 49.40 48.77 49.25 1,538,814 +0.23(+0.47%)
Jun 12, 2019 49.07 49.56 48.89 49.02 1,572,672 +0.20(+0.40%)
Jun 11, 2019 48.91 49.13 48.11 48.82 2,856,322 -0.10(-0.20%)
Jun 10, 2019 50.53 50.56 48.70 48.92 2,805,485 -1.99(-3.91%)
Jun 07, 2019 52.00 52.33 49.82 50.91 3,098,270 -0.66(-1.28%)
Jun 06, 2019 51.46 51.77 51.37 51.57 1,480,194 +0.26(+0.51%)
Jun 05, 2019 52.21 52.21 51.16 51.31 1,756,802 -0.50(-0.97%)
Jun 04, 2019 50.42 51.85 50.36 51.81 1,998,327 +1.86(+3.72%)
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.