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 (%)
Aug 31, 2020 34.27 34.49 34.08 34.22 2,095,546 -0.23(-0.66%)
Aug 28, 2020 34.34 34.54 34.03 34.45 1,401,128 +0.29(+0.85%)
Aug 27, 2020 34.13 34.81 34.04 34.16 954,700 +0.06(+0.19%)
Aug 26, 2020 34.21 34.54 33.84 34.10 942,198 -0.11(-0.32%)
Aug 25, 2020 34.78 34.93 34.20 34.21 1,021,788 -0.36(-1.05%)
Aug 24, 2020 33.62 34.59 33.35 34.57 1,154,978 +1.11(+3.32%)
Aug 21, 2020 33.62 33.66 32.93 33.46 1,993,692 -0.33(-0.97%)
Aug 20, 2020 34.10 34.31 33.76 33.79 1,086,089 -0.63(-1.82%)
Aug 19, 2020 34.44 34.82 34.23 34.42 1,254,034 +0.08(+0.24%)
Aug 18, 2020 34.38 34.56 34.00 34.33 1,155,854 +0.02(+0.05%)
Aug 17, 2020 34.22 34.62 33.88 34.32 1,787,751 +0.05(+0.16%)
Aug 14, 2020 34.06 34.62 33.97 34.26 990,467 -0.12(-0.34%)
Aug 13, 2020 34.67 34.93 34.19 34.38 1,178,197 -0.56(-1.61%)
Aug 12, 2020 35.22 35.54 34.70 34.94 1,872,991 +0.20(+0.58%)
Aug 11, 2020 35.21 35.68 34.65 34.74 2,025,422 +0.28(+0.82%)
Aug 10, 2020 34.02 34.51 34.01 34.46 1,918,687 +0.57(+1.69%)
Aug 07, 2020 32.97 33.93 32.97 33.89 1,570,935 +0.64(+1.91%)
Aug 06, 2020 32.89 33.42 32.83 33.25 1,737,657 +0.04(+0.11%)
Aug 05, 2020 33.72 33.90 33.03 33.22 1,792,896 -0.20(-0.60%)
Aug 04, 2020 33.44 33.86 33.28 33.42 1,718,840 -0.05(-0.16%)
Aug 03, 2020 34.13 34.15 33.35 33.47 1,934,821 -0.65(-1.89%)
Jul 31, 2020 34.12 34.83 33.62 34.12 4,853,137 +0.07(+0.21%)
Jul 30, 2020 34.93 35.48 33.76 34.04 4,719,690 +0.65(+1.93%)
Jul 29, 2020 33.20 33.58 32.75 33.40 2,826,904 +0.37(+1.13%)
Jul 28, 2020 32.73 33.50 32.73 33.02 2,324,062 +0.15(+0.47%)
Jul 27, 2020 33.03 33.18 32.55 32.87 1,774,832 -0.31(-0.93%)
Jul 24, 2020 33.10 33.42 32.95 33.18 1,731,613 -0.05(-0.16%)
Jul 23, 2020 32.50 33.43 32.44 33.23 2,114,603 +0.68(+2.09%)
Jul 22, 2020 32.37 32.72 32.07 32.55 1,564,921 -0.05(-0.14%)
Jul 21, 2020 32.11 32.95 32.11 32.60 1,997,162 +0.77(+2.43%)
Jul 20, 2020 32.66 32.66 31.63 31.82 2,042,303 -0.98(-2.99%)
Jul 17, 2020 32.74 33.10 32.43 32.81 1,641,101 +0.01(+0.03%)
Jul 16, 2020 32.43 33.14 32.26 32.80 1,334,352 +0.27(+0.84%)
Jul 15, 2020 32.58 33.26 32.35 32.52 2,363,153 +0.63(+1.97%)
Jul 14, 2020 30.97 32.02 30.65 31.90 1,985,768 +0.69(+2.21%)
Jul 13, 2020 31.48 31.59 30.61 31.21 2,295,296 -0.31(-0.98%)
Jul 10, 2020 30.33 31.55 30.21 31.52 1,657,048 +1.28(+4.24%)
Jul 09, 2020 31.39 31.49 30.17 30.23 2,366,084 -1.35(-4.29%)
Jul 08, 2020 31.64 31.93 31.28 31.59 2,343,846 +0.07(+0.23%)
Jul 07, 2020 31.97 32.14 31.51 31.52 2,209,394 -0.91(-2.80%)
Jul 06, 2020 32.73 33.00 31.96 32.42 1,720,665 +0.29(+0.91%)
Jul 02, 2020 32.48 32.86 31.97 32.13 1,585,012 +0.25(+0.80%)
Jul 01, 2020 31.40 32.33 30.93 31.88 3,218,406 +0.64(+2.04%)
Jun 30, 2020 32.22 32.23 30.51 31.24 7,173,491 -0.96(-2.99%)
Jun 29, 2020 31.82 32.46 31.65 32.21 3,079,346 +0.90(+2.88%)
Jun 26, 2020 32.14 32.21 31.11 31.31 3,962,970 -1.05(-3.23%)
Jun 25, 2020 32.86 32.86 31.84 32.35 3,649,209 -0.84(-2.52%)
Jun 24, 2020 33.99 34.02 32.80 33.19 3,324,014 -1.34(-3.87%)
Jun 23, 2020 34.98 35.03 34.23 34.52 2,079,933 +0.02(+0.05%)
Jun 22, 2020 34.38 34.62 33.89 34.51 1,932,988 -0.07(-0.21%)
Jun 19, 2020 35.93 36.28 34.48 34.58 4,190,076 -0.95(-2.69%)
Jun 18, 2020 34.79 35.73 34.61 35.53 1,492,518 +0.28(+0.80%)
Jun 17, 2020 36.31 36.38 35.04 35.25 2,203,979 -0.94(-2.59%)
Jun 16, 2020 36.14 36.35 34.68 36.19 4,681,551 +1.40(+4.02%)
Jun 15, 2020 33.50 35.15 33.20 34.79 2,716,881 +0.19(+0.55%)
Jun 12, 2020 34.23 34.64 33.42 34.60 3,587,723 +1.36(+4.10%)
Jun 11, 2020 34.55 35.01 33.08 33.23 3,464,390 -2.68(-7.47%)
Jun 10, 2020 37.93 37.94 35.89 35.92 2,299,099 -2.05(-5.39%)
Jun 09, 2020 38.43 38.67 37.84 37.96 2,979,652 -1.47(-3.74%)
Jun 08, 2020 39.33 39.72 38.75 39.43 3,088,615 +0.88(+2.29%)
Jun 05, 2020 39.74 40.27 38.45 38.55 3,245,689 +0.08(+0.21%)
Jun 04, 2020 36.92 38.47 36.74 38.47 8,158,076 +1.61(+4.37%)
Jun 03, 2020 36.37 37.82 36.28 36.86 4,533,424 +1.11(+3.10%)
Jun 02, 2020 35.12 35.83 34.82 35.75 2,311,844 +1.23(+3.56%)
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.