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 (%)
Sep 28, 2018 52.97 53.35 52.73 52.96 1,850,668 -0.21(-0.39%)
Sep 27, 2018 53.44 53.80 52.90 53.17 1,069,708 -0.46(-0.85%)
Sep 26, 2018 53.57 54.17 53.17 53.62 1,757,580 +0.37(+0.70%)
Sep 25, 2018 54.06 54.06 52.81 53.25 2,445,076 -0.55(-1.02%)
Sep 24, 2018 55.27 55.54 53.59 53.80 3,591,311 -1.98(-3.55%)
Sep 21, 2018 55.99 56.17 55.41 55.79 3,423,567 -0.12(-0.22%)
Sep 20, 2018 55.79 56.81 55.41 55.91 2,536,105 +0.55(+1.00%)
Sep 19, 2018 54.73 56.18 54.73 55.35 1,999,420 +0.35(+0.64%)
Sep 18, 2018 55.35 55.55 54.67 55.00 1,500,239 -0.15(-0.27%)
Sep 17, 2018 54.51 55.34 54.25 55.15 1,848,875 +0.77(+1.43%)
Sep 14, 2018 54.48 54.50 53.93 54.37 1,765,549 -0.29(-0.54%)
Sep 13, 2018 54.66 54.90 54.17 54.67 1,076,136 +0.34(+0.63%)
Sep 12, 2018 54.02 54.61 53.91 54.32 1,845,214 +0.22(+0.40%)
Sep 11, 2018 55.16 55.53 53.99 54.11 2,628,388 -1.64(-2.94%)
Sep 10, 2018 55.01 56.11 54.84 55.74 2,240,135 +0.82(+1.49%)
Sep 07, 2018 56.41 56.42 54.51 54.92 2,962,787 -2.26(-3.96%)
Sep 06, 2018 56.72 57.38 56.30 57.19 1,589,191 +0.65(+1.16%)
Sep 05, 2018 55.45 56.75 55.43 56.53 1,543,307 +0.65(+1.17%)
Sep 04, 2018 57.17 57.47 55.54 55.88 2,800,322 -1.59(-2.77%)
Aug 31, 2018 57.47 57.47 57.47 0 -0.16(-0.28%)
Aug 30, 2018 57.65 58.06 57.33 57.64 1,063,073 -0.09(-0.15%)
Aug 29, 2018 57.53 57.84 56.89 57.72 2,079,466 +0.37(+0.64%)
Aug 28, 2018 58.09 58.57 57.17 57.35 1,389,065 -0.84(-1.44%)
Aug 27, 2018 58.30 58.60 57.28 58.19 1,209,863 -0.03(-0.06%)
Aug 24, 2018 58.72 59.17 58.20 58.23 1,155,607 -0.06(-0.10%)
Aug 23, 2018 58.24 58.66 58.05 58.29 1,530,796 -0.09(-0.15%)
Aug 22, 2018 58.50 58.51 58.01 58.37 1,075,723 -0.04(-0.07%)
Aug 21, 2018 58.97 59.03 58.39 58.42 1,480,882 -0.37(-0.63%)
Aug 20, 2018 58.64 59.02 58.30 58.78 1,926,040 +0.10(+0.18%)
Aug 17, 2018 58.36 59.10 58.05 58.68 1,725,408 +0.57(+0.99%)
Aug 16, 2018 57.70 58.39 57.53 58.11 1,548,797 +0.61(+1.06%)
Aug 15, 2018 57.29 57.58 56.74 57.50 1,955,853 -0.18(-0.31%)
Aug 14, 2018 56.40 57.94 56.32 57.68 1,894,580 +1.67(+2.98%)
Aug 13, 2018 55.74 56.25 55.27 56.01 2,842,702 -0.02(-0.03%)
Aug 10, 2018 56.49 56.84 55.81 56.03 2,705,998 -0.92(-1.62%)
Aug 09, 2018 56.77 57.54 56.60 56.95 2,234,624 -0.03(-0.06%)
Aug 08, 2018 58.93 59.03 56.94 56.99 2,985,527 -1.90(-3.23%)
Aug 07, 2018 59.25 59.31 58.37 58.89 1,853,682 -0.22(-0.38%)
Aug 06, 2018 59.34 59.85 59.02 59.11 2,494,854 -0.12(-0.20%)
Aug 03, 2018 59.10 59.78 58.81 59.23 2,572,574 +0.32(+0.54%)
Aug 02, 2018 59.73 59.88 58.05 58.91 5,561,470 -0.43(-0.72%)
Aug 01, 2018 55.85 60.80 55.16 59.34 8,930,046 +1.99(+3.48%)
Jul 31, 2018 57.40 58.28 56.86 57.35 4,960,804 +0.20(+0.34%)
Jul 30, 2018 54.86 57.62 54.86 57.15 4,646,222 +2.13(+3.87%)
Jul 27, 2018 55.89 56.29 54.47 55.02 2,310,631 -0.87(-1.56%)
Jul 26, 2018 55.67 56.66 55.27 55.89 4,655,230 -0.09(-0.17%)
Jul 25, 2018 55.51 56.14 55.38 55.99 4,627,808 +0.86(+1.55%)
Jul 24, 2018 53.71 55.52 53.71 55.13 5,088,622 +1.00(+1.85%)
Jul 23, 2018 53.50 54.49 53.49 54.13 2,524,307 +0.33(+0.62%)
Jul 20, 2018 54.93 54.93 53.61 53.79 4,917,357 -0.87(-1.60%)
Jul 19, 2018 54.77 55.16 54.36 54.67 4,735,332 -0.41(-0.75%)
Jul 18, 2018 57.24 57.38 54.58 55.08 3,971,280 -2.27(-3.96%)
Jul 17, 2018 56.96 58.10 56.88 57.35 5,747,361 +0.09(+0.15%)
Jul 16, 2018 58.30 58.36 57.17 57.26 2,171,651 -1.03(-1.76%)
Jul 13, 2018 57.99 58.48 57.82 58.29 1,730,114 +0.33(+0.58%)
Jul 12, 2018 58.89 58.91 57.81 57.95 1,644,061 -0.77(-1.31%)
Jul 11, 2018 58.72 4,576,866 +0.19(+0.32%)
Jul 10, 2018 59.48 59.64 58.42 58.54 2,326,234 -1.22(-2.05%)
Jul 09, 2018 60.48 60.73 59.63 59.76 1,745,506 -0.68(-1.13%)
Jul 06, 2018 59.97 60.62 59.71 60.44 1,896,627 +0.79(+1.32%)
Jul 05, 2018 58.48 59.73 58.28 59.66 2,503,216 +1.72(+2.97%)
Jul 03, 2018 57.94 57.94 57.94 0 +0.06(+0.10%)
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.