Skip to main content

Molson Coors Brewing (NY: TAP )

55.33 -0.01 (-0.02%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 43.44 43.53 42.31 42.48 1,993,737 -0.86(-1.99%)
Sep 29, 2021 43.36 43.79 43.15 43.34 1,487,148 -0.16(-0.36%)
Sep 28, 2021 44.58 44.76 43.45 43.49 2,151,040 -1.20(-2.68%)
Sep 27, 2021 43.05 45.34 42.96 44.69 2,855,851 +2.10(+4.92%)
Sep 24, 2021 42.50 42.81 42.35 42.60 1,172,078 +0.14(+0.32%)
Sep 23, 2021 41.94 42.65 41.94 42.46 1,647,583 +0.67(+1.60%)
Sep 22, 2021 41.41 42.19 41.20 41.79 1,821,442 +0.76(+1.85%)
Sep 21, 2021 41.47 41.92 40.87 41.03 1,732,232 -0.27(-0.67%)
Sep 20, 2021 41.25 41.58 40.76 41.31 1,988,386 -0.64(-1.53%)
Sep 17, 2021 42.31 42.46 41.60 41.95 3,333,621 -0.53(-1.25%)
Sep 16, 2021 42.56 42.81 42.32 42.48 1,485,540 -0.17(-0.41%)
Sep 15, 2021 42.61 42.80 42.08 42.65 1,519,311 -0.01(-0.02%)
Sep 14, 2021 42.91 42.95 42.28 42.66 1,622,314 -0.33(-0.77%)
Sep 13, 2021 42.11 43.59 41.97 42.99 1,671,983 +1.25(+3.01%)
Sep 10, 2021 42.64 42.86 41.71 41.74 1,672,719 -0.44(-1.04%)
Sep 09, 2021 41.80 42.33 41.23 42.18 2,492,648 -0.21(-0.50%)
Sep 08, 2021 41.98 42.57 41.60 42.39 1,471,800 +0.42(+1.00%)
Sep 07, 2021 42.83 42.91 41.92 41.97 1,889,946 -1.06(-2.47%)
Sep 03, 2021 43.16 43.26 42.75 43.03 919,954 -0.10(-0.23%)
Sep 02, 2021 43.36 43.64 42.88 43.13 853,684 -0.16(-0.38%)
Sep 01, 2021 43.71 43.81 43.06 43.29 1,071,890 -0.24(-0.55%)
Aug 31, 2021 42.83 43.79 42.65 43.53 2,422,227 +0.72(+1.69%)
Aug 30, 2021 43.50 43.68 42.77 42.81 1,343,014 -0.71(-1.62%)
Aug 27, 2021 43.03 43.79 42.84 43.51 1,027,227 +0.62(+1.45%)
Aug 26, 2021 43.24 43.47 42.61 42.89 1,930,561 -0.67(-1.54%)
Aug 25, 2021 43.98 43.98 43.40 43.56 1,186,037 -0.49(-1.11%)
Aug 24, 2021 43.81 44.23 43.68 44.05 1,120,685 +0.38(+0.87%)
Aug 23, 2021 43.64 44.18 43.30 43.67 1,377,552 +0.22(+0.50%)
Aug 20, 2021 43.56 43.76 43.29 43.45 1,684,443 -0.24(-0.54%)
Aug 19, 2021 44.41 44.63 43.53 43.69 1,440,417 -0.75(-1.70%)
Aug 18, 2021 45.18 45.29 44.42 44.45 1,207,238 -0.71(-1.57%)
Aug 17, 2021 45.53 45.96 44.91 45.15 1,171,641 -0.65(-1.43%)
Aug 16, 2021 45.97 46.39 45.35 45.81 1,039,806 -0.15(-0.32%)
Aug 13, 2021 45.96 46.55 45.77 45.95 1,221,329 +0.15(+0.34%)
Aug 12, 2021 47.43 47.43 45.78 45.80 1,429,785 -1.53(-3.23%)
Aug 11, 2021 46.76 47.42 46.50 47.33 2,567,759 +0.77(+1.66%)
Aug 10, 2021 44.94 46.70 44.93 46.55 2,602,078 +1.69(+3.77%)
Aug 09, 2021 44.55 45.15 44.45 44.86 1,150,044 +0.22(+0.49%)
Aug 06, 2021 44.24 45.08 44.05 44.65 1,487,895 +0.73(+1.66%)
Aug 05, 2021 43.91 44.19 43.76 43.92 1,341,914 +0.25(+0.58%)
Aug 04, 2021 44.32 44.74 43.64 43.66 1,683,889 -1.01(-2.26%)
Aug 03, 2021 44.96 44.96 44.01 44.67 2,222,148 -0.11(-0.24%)
Aug 02, 2021 44.45 45.98 44.45 44.78 2,125,933 +0.33(+0.74%)
Jul 30, 2021 45.19 45.60 44.38 44.45 1,874,568 -0.47(-1.05%)
Jul 29, 2021 45.46 45.91 44.03 44.93 3,510,310 -0.11(-0.24%)
Jul 28, 2021 45.18 45.36 44.66 45.04 2,234,909 -0.44(-0.96%)
Jul 27, 2021 45.74 45.97 45.27 45.47 1,554,818 -0.44(-0.95%)
Jul 26, 2021 45.22 46.00 45.02 45.91 2,015,294 +0.72(+1.59%)
Jul 23, 2021 45.82 45.85 44.74 45.19 3,452,844 -0.68(-1.49%)
Jul 22, 2021 45.92 45.95 45.05 45.87 1,962,115 -0.13(-0.28%)
Jul 21, 2021 46.65 46.94 45.91 46.00 1,562,721 -0.31(-0.67%)
Jul 20, 2021 45.79 46.79 45.40 46.31 1,874,194 +0.52(+1.13%)
Jul 19, 2021 45.36 46.00 44.96 45.79 2,973,548 -0.12(-0.26%)
Jul 16, 2021 46.68 47.53 45.79 45.91 1,936,571 -0.50(-1.08%)
Jul 15, 2021 46.83 47.06 46.05 46.41 1,454,932 -0.45(-0.97%)
Jul 14, 2021 47.16 47.45 46.78 46.86 1,469,620 -0.14(-0.29%)
Jul 13, 2021 48.14 48.35 46.88 47.00 1,765,854 -1.05(-2.19%)
Jul 12, 2021 47.88 48.08 47.52 48.05 1,306,100 -0.30(-0.62%)
Jul 09, 2021 48.36 48.86 48.13 48.35 1,398,837 +0.41(+0.85%)
Jul 08, 2021 47.29 48.50 47.22 47.95 1,779,254 -0.15(-0.30%)
Jul 07, 2021 47.31 48.30 46.75 48.09 2,194,185 +0.79(+1.67%)
Jul 06, 2021 48.68 48.77 46.85 47.30 2,683,521 -1.63(-3.33%)
Jul 02, 2021 49.10 49.31 48.51 48.93 1,257,313 -0.15(-0.31%)
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.