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 (%)
Sep 28, 2018 52.98 53.36 52.74 52.98 1,850,166 -0.21(-0.39%)
Sep 27, 2018 53.46 53.82 52.91 53.18 1,069,418 -0.46(-0.85%)
Sep 26, 2018 53.59 54.18 53.18 53.64 1,757,104 +0.37(+0.70%)
Sep 25, 2018 54.08 54.08 52.82 53.27 2,444,413 -0.55(-1.02%)
Sep 24, 2018 55.28 55.56 53.60 53.82 3,590,336 -1.98(-3.55%)
Sep 21, 2018 56.01 56.19 55.43 55.80 3,422,639 -0.12(-0.22%)
Sep 20, 2018 55.80 56.83 55.42 55.92 2,535,417 +0.55(+1.00%)
Sep 19, 2018 54.74 56.20 54.74 55.37 1,998,878 +0.35(+0.64%)
Sep 18, 2018 55.36 55.56 54.69 55.02 1,499,832 -0.15(-0.27%)
Sep 17, 2018 54.53 55.35 54.27 55.16 1,848,373 +0.78(+1.43%)
Sep 14, 2018 54.50 54.52 53.95 54.39 1,765,070 -0.29(-0.54%)
Sep 13, 2018 54.67 54.91 54.18 54.68 1,075,844 +0.34(+0.63%)
Sep 12, 2018 54.03 54.63 53.92 54.34 1,844,714 +0.22(+0.40%)
Sep 11, 2018 55.17 55.54 54.00 54.12 2,627,675 -1.64(-2.94%)
Sep 10, 2018 55.03 56.13 54.85 55.76 2,239,527 +0.82(+1.49%)
Sep 07, 2018 56.42 56.44 54.53 54.94 2,961,984 -2.27(-3.96%)
Sep 06, 2018 56.73 57.39 56.32 57.20 1,588,760 +0.65(+1.16%)
Sep 05, 2018 55.46 56.77 55.45 56.55 1,542,889 +0.65(+1.17%)
Sep 04, 2018 57.19 57.49 55.56 55.90 2,799,562 -1.59(-2.77%)
Aug 31, 2018 57.49 57.49 57.49 0 -0.16(-0.28%)
Aug 30, 2018 57.66 58.07 57.34 57.65 1,062,785 -0.09(-0.15%)
Aug 29, 2018 57.54 57.86 56.91 57.74 2,078,902 +0.37(+0.64%)
Aug 28, 2018 58.11 58.59 57.18 57.37 1,388,688 -0.84(-1.44%)
Aug 27, 2018 58.31 58.61 57.30 58.21 1,209,535 -0.03(-0.06%)
Aug 24, 2018 58.73 59.19 58.22 58.24 1,155,294 -0.06(-0.10%)
Aug 23, 2018 58.25 58.68 58.06 58.30 1,530,381 -0.09(-0.15%)
Aug 22, 2018 58.52 58.53 58.03 58.39 1,075,431 -0.04(-0.07%)
Aug 21, 2018 58.99 59.05 58.41 58.43 1,480,481 -0.37(-0.63%)
Aug 20, 2018 58.65 59.04 58.31 58.80 1,925,517 +0.10(+0.18%)
Aug 17, 2018 58.37 59.12 58.06 58.70 1,724,940 +0.57(+0.99%)
Aug 16, 2018 57.71 58.40 57.54 58.12 1,548,377 +0.61(+1.06%)
Aug 15, 2018 57.31 57.59 56.76 57.52 1,955,323 -0.18(-0.31%)
Aug 14, 2018 56.41 57.95 56.34 57.70 1,894,066 +1.67(+2.98%)
Aug 13, 2018 55.75 56.27 55.29 56.03 2,841,931 -0.02(-0.03%)
Aug 10, 2018 56.51 56.86 55.82 56.04 2,705,265 -0.92(-1.62%)
Aug 09, 2018 56.79 57.56 56.62 56.97 2,234,018 -0.03(-0.06%)
Aug 08, 2018 58.95 59.05 56.96 57.00 2,984,717 -1.90(-3.23%)
Aug 07, 2018 59.26 59.33 58.39 58.90 1,853,179 -0.22(-0.38%)
Aug 06, 2018 59.36 59.87 59.03 59.13 2,494,178 -0.12(-0.20%)
Aug 03, 2018 59.12 59.79 58.83 59.25 2,571,876 +0.32(+0.54%)
Aug 02, 2018 59.75 59.90 58.06 58.93 5,559,962 -0.43(-0.72%)
Aug 01, 2018 55.86 60.82 55.18 59.36 8,927,625 +1.99(+3.48%)
Jul 31, 2018 57.41 58.29 56.87 57.36 4,959,459 +0.20(+0.34%)
Jul 30, 2018 54.88 57.63 54.88 57.16 4,644,962 +2.13(+3.87%)
Jul 27, 2018 55.91 56.31 54.49 55.03 2,310,005 -0.87(-1.56%)
Jul 26, 2018 55.68 56.68 55.28 55.91 4,653,968 -0.09(-0.17%)
Jul 25, 2018 55.53 56.15 55.39 56.00 4,626,553 +0.86(+1.55%)
Jul 24, 2018 53.72 55.54 53.72 55.14 5,087,242 +1.00(+1.85%)
Jul 23, 2018 53.52 54.50 53.51 54.14 2,523,623 +0.33(+0.62%)
Jul 20, 2018 54.95 54.95 53.63 53.81 4,916,024 -0.87(-1.60%)
Jul 19, 2018 54.78 55.18 54.37 54.68 4,734,048 -0.41(-0.75%)
Jul 18, 2018 57.26 57.40 54.60 55.09 3,970,203 -2.27(-3.96%)
Jul 17, 2018 56.98 58.12 56.89 57.36 5,745,802 +0.09(+0.15%)
Jul 16, 2018 58.31 58.38 57.19 57.28 2,171,062 -1.03(-1.76%)
Jul 13, 2018 58.00 58.49 57.83 58.30 1,729,645 +0.33(+0.58%)
Jul 12, 2018 58.90 58.93 57.82 57.97 1,643,615 -0.77(-1.31%)
Jul 11, 2018 58.74 4,575,625 +0.19(+0.32%)
Jul 10, 2018 59.49 59.66 58.44 58.55 2,325,604 -1.22(-2.05%)
Jul 09, 2018 60.50 60.74 59.65 59.78 1,745,033 -0.68(-1.13%)
Jul 06, 2018 59.99 60.64 59.72 60.46 1,896,112 +0.79(+1.32%)
Jul 05, 2018 58.49 59.74 58.29 59.67 2,502,537 +1.72(+2.97%)
Jul 03, 2018 57.95 57.95 57.95 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.