Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 43.45 43.54 42.32 42.49 1,993,196 -0.86(-1.99%)
Sep 29, 2021 43.37 43.80 43.16 43.35 1,486,745 -0.16(-0.36%)
Sep 28, 2021 44.60 44.77 43.46 43.51 2,150,457 -1.20(-2.68%)
Sep 27, 2021 43.06 45.36 42.97 44.71 2,855,076 +2.10(+4.92%)
Sep 24, 2021 42.51 42.82 42.36 42.61 1,171,760 +0.14(+0.32%)
Sep 23, 2021 41.95 42.66 41.95 42.47 1,647,136 +0.67(+1.60%)
Sep 22, 2021 41.42 42.20 41.22 41.80 1,820,948 +0.76(+1.85%)
Sep 21, 2021 41.48 41.93 40.88 41.04 1,731,763 -0.27(-0.67%)
Sep 20, 2021 41.26 41.59 40.77 41.32 1,987,847 -0.64(-1.53%)
Sep 17, 2021 42.32 42.47 41.61 41.96 3,332,717 -0.53(-1.25%)
Sep 16, 2021 42.57 42.82 42.33 42.49 1,485,137 -0.17(-0.41%)
Sep 15, 2021 42.62 42.81 42.10 42.66 1,518,899 -0.01(-0.02%)
Sep 14, 2021 42.92 42.97 42.29 42.67 1,621,874 -0.33(-0.77%)
Sep 13, 2021 42.12 43.60 41.99 43.00 1,671,530 +1.25(+3.01%)
Sep 10, 2021 42.65 42.87 41.72 41.75 1,672,266 -0.44(-1.04%)
Sep 09, 2021 41.81 42.34 41.24 42.19 2,491,972 -0.21(-0.50%)
Sep 08, 2021 41.99 42.58 41.61 42.40 1,471,401 +0.42(+1.00%)
Sep 07, 2021 42.84 42.92 41.93 41.98 1,889,433 -1.06(-2.47%)
Sep 03, 2021 43.18 43.27 42.76 43.04 919,705 -0.10(-0.23%)
Sep 02, 2021 43.37 43.65 42.89 43.14 853,453 -0.16(-0.38%)
Sep 01, 2021 43.73 43.82 43.08 43.30 1,071,599 -0.24(-0.55%)
Aug 31, 2021 42.84 43.80 42.66 43.54 2,421,571 +0.72(+1.69%)
Aug 30, 2021 43.52 43.69 42.78 42.82 1,342,650 -0.71(-1.62%)
Aug 27, 2021 43.04 43.80 42.85 43.52 1,026,949 +0.62(+1.45%)
Aug 26, 2021 43.26 43.48 42.62 42.90 1,930,038 -0.67(-1.54%)
Aug 25, 2021 43.99 43.99 43.41 43.57 1,185,715 -0.49(-1.11%)
Aug 24, 2021 43.82 44.24 43.69 44.07 1,120,381 +0.38(+0.87%)
Aug 23, 2021 43.66 44.19 43.32 43.68 1,377,179 +0.22(+0.50%)
Aug 20, 2021 43.57 43.77 43.30 43.47 1,683,987 -0.24(-0.54%)
Aug 19, 2021 44.42 44.64 43.54 43.70 1,440,027 -0.75(-1.70%)
Aug 18, 2021 45.19 45.30 44.43 44.46 1,206,911 -0.71(-1.57%)
Aug 17, 2021 45.54 45.97 44.92 45.17 1,171,323 -0.65(-1.43%)
Aug 16, 2021 45.98 46.40 45.36 45.82 1,039,524 -0.15(-0.32%)
Aug 13, 2021 45.98 46.56 45.78 45.97 1,220,998 +0.15(+0.34%)
Aug 12, 2021 47.44 47.44 45.79 45.81 1,429,397 -1.53(-3.23%)
Aug 11, 2021 46.78 47.43 46.52 47.34 2,567,063 +0.77(+1.66%)
Aug 10, 2021 44.95 46.71 44.94 46.57 2,601,372 +1.69(+3.77%)
Aug 09, 2021 44.57 45.16 44.47 44.88 1,149,732 +0.22(+0.49%)
Aug 06, 2021 44.25 45.09 44.07 44.66 1,487,492 +0.73(+1.66%)
Aug 05, 2021 43.92 44.20 43.77 43.93 1,341,550 +0.25(+0.58%)
Aug 04, 2021 44.33 44.75 43.65 43.67 1,683,433 -1.01(-2.26%)
Aug 03, 2021 44.98 44.98 44.02 44.68 2,221,545 -0.11(-0.24%)
Aug 02, 2021 44.47 45.99 44.47 44.79 2,125,357 +0.33(+0.74%)
Jul 30, 2021 45.20 45.61 44.39 44.47 1,874,060 -0.47(-1.05%)
Jul 29, 2021 45.48 45.92 44.04 44.94 3,509,358 -0.11(-0.24%)
Jul 28, 2021 45.19 45.38 44.68 45.05 2,234,303 -0.44(-0.96%)
Jul 27, 2021 45.75 45.98 45.28 45.48 1,554,397 -0.44(-0.95%)
Jul 26, 2021 45.23 46.01 45.03 45.92 2,014,748 +0.72(+1.59%)
Jul 23, 2021 45.83 45.86 44.75 45.20 3,451,908 -0.68(-1.49%)
Jul 22, 2021 45.93 45.97 45.07 45.88 1,961,583 -0.13(-0.28%)
Jul 21, 2021 46.67 46.95 45.92 46.01 1,562,298 -0.31(-0.67%)
Jul 20, 2021 45.80 46.80 45.42 46.32 1,873,686 +0.52(+1.13%)
Jul 19, 2021 45.38 46.01 44.98 45.80 2,972,742 -0.12(-0.26%)
Jul 16, 2021 46.69 47.55 45.80 45.92 1,936,046 -0.50(-1.08%)
Jul 15, 2021 46.84 47.08 46.07 46.42 1,454,538 -0.45(-0.97%)
Jul 14, 2021 47.18 47.46 46.79 46.88 1,469,222 -0.14(-0.29%)
Jul 13, 2021 48.15 48.36 46.89 47.01 1,765,375 -1.05(-2.19%)
Jul 12, 2021 47.90 48.10 47.53 48.07 1,305,746 -0.30(-0.62%)
Jul 09, 2021 48.38 48.88 48.14 48.37 1,398,457 +0.41(+0.85%)
Jul 08, 2021 47.30 48.51 47.23 47.96 1,778,772 -0.15(-0.30%)
Jul 07, 2021 47.32 48.31 46.77 48.10 2,193,590 +0.79(+1.67%)
Jul 06, 2021 48.70 48.79 46.87 47.31 2,682,794 -1.63(-3.33%)
Jul 02, 2021 49.11 49.32 48.52 48.94 1,256,972 -0.15(-0.32%)
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.