Molson Coors Brewing (NY: TAP )

44.84 USD +1.20 (+2.75%)
Streaming Delayed Price Updated: 1:23 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 52.95 53.21 52.34 52.72 1,963,770 -0.28(-0.53%)
Oct 30, 2019 52.97 54.86 51.90 53.00 4,119,079 -1.69(-3.09%)
Oct 29, 2019 54.66 54.99 54.07 54.69 3,482,493 +0.12(+0.22%)
Oct 28, 2019 56.74 57.13 54.55 54.57 3,442,618 -2.27(-3.99%)
Oct 25, 2019 57.41 57.89 56.06 56.84 3,497,200 -2.06(-3.50%)
Oct 24, 2019 59.55 59.72 58.53 58.90 1,584,735 -0.57(-0.96%)
Oct 23, 2019 58.90 59.56 58.61 59.47 1,521,454 +0.17(+0.29%)
Oct 22, 2019 57.36 59.32 57.12 59.30 2,666,414 +2.14(+3.74%)
Oct 21, 2019 57.18 57.31 56.97 57.16 1,353,276 +0.18(+0.32%)
Oct 18, 2019 57.15 57.15 56.74 56.98 1,572,200 -0.02(-0.04%)
Oct 17, 2019 56.58 57.61 56.37 57.00 1,483,715 +0.68(+1.21%)
Oct 16, 2019 56.95 56.95 56.21 56.32 1,260,086 -0.36(-0.64%)
Oct 15, 2019 56.25 56.83 55.97 56.68 1,878,813 +0.44(+0.78%)
Oct 14, 2019 55.82 56.33 55.57 56.24 805,536 +0.18(+0.32%)
Oct 11, 2019 55.52 56.54 55.52 56.06 1,027,500 +0.34(+0.61%)
Oct 10, 2019 55.52 56.08 55.22 55.72 977,799 +0.21(+0.38%)
Oct 09, 2019 55.71 55.88 55.16 55.51 1,352,772 +0.17(+0.31%)
Oct 08, 2019 56.00 56.00 55.07 55.34 1,328,260 -0.83(-1.48%)
Oct 07, 2019 56.73 57.12 56.13 56.17 1,194,619 -0.46(-0.81%)
Oct 04, 2019 56.61 56.88 55.65 56.63 1,258,500 +0.01(+0.02%)
Oct 03, 2019 56.22 56.85 55.18 56.62 1,441,190 -0.10(-0.18%)
Oct 02, 2019 57.60 57.95 56.36 56.72 1,369,093 -1.39(-2.39%)
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.