Skip to main content

Molson Coors Brewing (NY: TAP )

67.15 -0.19 (-0.28%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.18 44.27 43.03 43.20 1,960,394 -0.88(-1.99%)
Sep 29, 2021 44.09 44.54 43.88 44.08 1,462,278 -0.16(-0.36%)
Sep 28, 2021 45.34 45.52 44.19 44.23 2,115,067 -1.22(-2.68%)
Sep 27, 2021 43.78 46.12 43.69 45.45 2,808,090 +2.13(+4.92%)
Sep 24, 2021 43.22 43.54 43.07 43.32 1,152,476 +0.14(+0.32%)
Sep 23, 2021 42.65 43.38 42.65 43.18 1,620,029 +0.68(+1.60%)
Sep 22, 2021 42.11 42.91 41.91 42.50 1,790,980 +0.77(+1.85%)
Sep 21, 2021 42.18 42.63 41.56 41.73 1,703,263 -0.28(-0.67%)
Sep 20, 2021 41.95 42.29 41.45 42.01 1,955,133 -0.65(-1.53%)
Sep 17, 2021 43.03 43.18 42.31 42.66 3,277,871 -0.54(-1.25%)
Sep 16, 2021 43.28 43.54 43.04 43.20 1,460,696 -0.18(-0.41%)
Sep 15, 2021 43.33 43.53 42.80 43.38 1,493,903 -0.01(-0.02%)
Sep 14, 2021 43.64 43.68 43.00 43.39 1,595,183 -0.34(-0.77%)
Sep 13, 2021 42.83 44.33 42.69 43.72 1,644,022 +1.28(+3.01%)
Sep 10, 2021 43.37 43.59 42.42 42.45 1,644,745 -0.45(-1.04%)
Sep 09, 2021 42.51 43.05 41.93 42.89 2,450,962 -0.21(-0.50%)
Sep 08, 2021 42.70 43.29 42.31 43.11 1,447,186 +0.43(+1.00%)
Sep 07, 2021 43.55 43.64 42.63 42.68 1,858,339 -1.08(-2.47%)
Sep 03, 2021 43.90 43.99 43.48 43.76 904,569 -0.10(-0.23%)
Sep 02, 2021 44.09 44.38 43.61 43.86 839,407 -0.17(-0.38%)
Sep 01, 2021 44.46 44.55 43.80 44.03 1,053,964 -0.24(-0.55%)
Aug 31, 2021 43.55 44.53 43.38 44.27 2,381,719 +0.74(+1.69%)
Aug 30, 2021 44.24 44.42 43.50 43.54 1,320,554 -0.72(-1.62%)
Aug 27, 2021 43.76 44.53 43.56 44.25 1,010,048 +0.63(+1.45%)
Aug 26, 2021 43.98 44.21 43.33 43.62 1,898,276 -0.68(-1.54%)
Aug 25, 2021 44.73 44.73 44.14 44.30 1,166,202 -0.50(-1.11%)
Aug 24, 2021 44.55 44.98 44.42 44.80 1,101,943 +0.39(+0.87%)
Aug 23, 2021 44.39 44.93 44.04 44.41 1,354,515 +0.22(+0.50%)
Aug 20, 2021 44.30 44.51 44.02 44.19 1,656,274 -0.24(-0.54%)
Aug 19, 2021 45.16 45.39 44.27 44.43 1,416,329 -0.77(-1.70%)
Aug 18, 2021 45.95 46.06 45.17 45.20 1,187,049 -0.72(-1.57%)
Aug 17, 2021 46.30 46.74 45.67 45.92 1,152,047 -0.67(-1.43%)
Aug 16, 2021 46.75 47.18 46.12 46.59 1,022,417 -0.15(-0.32%)
Aug 13, 2021 46.75 47.34 46.55 46.74 1,200,904 +0.16(+0.34%)
Aug 12, 2021 48.23 48.23 46.56 46.58 1,405,874 -1.55(-3.23%)
Aug 11, 2021 47.56 48.22 47.30 48.13 2,524,817 +0.79(+1.66%)
Aug 10, 2021 45.70 47.49 45.69 47.35 2,558,562 +1.72(+3.77%)
Aug 09, 2021 45.31 45.91 45.21 45.63 1,130,811 +0.22(+0.49%)
Aug 06, 2021 44.99 45.84 44.80 45.40 1,463,012 +0.74(+1.66%)
Aug 05, 2021 44.66 44.94 44.51 44.66 1,319,472 +0.26(+0.58%)
Aug 04, 2021 45.07 45.50 44.38 44.41 1,655,729 -1.03(-2.26%)
Aug 03, 2021 45.73 45.73 44.76 45.43 2,184,986 -0.11(-0.24%)
Aug 02, 2021 45.21 46.76 45.21 45.54 2,090,380 +0.33(+0.74%)
Jul 30, 2021 45.96 46.38 45.14 45.21 1,843,219 -0.48(-1.05%)
Jul 29, 2021 46.24 46.69 44.78 45.69 3,451,605 -0.11(-0.24%)
Jul 28, 2021 45.95 46.13 45.42 45.80 2,197,533 -0.44(-0.96%)
Jul 27, 2021 46.51 46.75 46.04 46.25 1,528,816 -0.44(-0.95%)
Jul 26, 2021 45.99 46.78 45.78 46.69 1,981,592 +0.73(+1.59%)
Jul 23, 2021 46.60 46.63 45.50 45.96 3,395,100 -0.69(-1.49%)
Jul 22, 2021 46.70 46.74 45.82 46.65 1,929,302 -0.13(-0.28%)
Jul 21, 2021 47.45 47.73 46.69 46.78 1,536,587 -0.31(-0.67%)
Jul 20, 2021 46.57 47.58 46.18 47.10 1,842,851 +0.53(+1.13%)
Jul 19, 2021 46.13 46.78 45.73 46.57 2,923,820 -0.12(-0.26%)
Jul 16, 2021 47.48 48.34 46.57 46.69 1,904,184 -0.51(-1.08%)
Jul 15, 2021 47.62 47.86 46.84 47.20 1,430,601 -0.46(-0.97%)
Jul 14, 2021 47.97 48.25 47.58 47.66 1,445,043 -0.14(-0.29%)
Jul 13, 2021 48.96 49.17 47.68 47.80 1,736,323 -1.07(-2.19%)
Jul 12, 2021 48.70 48.90 48.33 48.87 1,284,258 -0.31(-0.62%)
Jul 09, 2021 49.19 49.70 48.95 49.18 1,375,443 +0.42(+0.85%)
Jul 08, 2021 48.10 49.33 48.02 48.76 1,749,498 -0.15(-0.30%)
Jul 07, 2021 48.11 49.12 47.55 48.91 2,157,490 +0.80(+1.67%)
Jul 06, 2021 49.51 49.60 47.65 48.10 2,638,644 -1.66(-3.33%)
Jul 02, 2021 49.94 50.15 49.33 49.76 1,236,286 -0.16(-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.