Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 34.13 34.84 33.63 34.12 4,851,822 +0.07(+0.21%)
Jul 30, 2020 34.94 35.49 33.77 34.05 4,718,411 +0.65(+1.93%)
Jul 29, 2020 33.21 33.59 32.76 33.41 2,826,138 +0.37(+1.13%)
Jul 28, 2020 32.74 33.51 32.74 33.03 2,323,432 +0.15(+0.47%)
Jul 27, 2020 33.04 33.19 32.56 32.88 1,774,350 -0.31(-0.93%)
Jul 24, 2020 33.11 33.42 32.96 33.19 1,731,144 -0.05(-0.16%)
Jul 23, 2020 32.51 33.44 32.45 33.24 2,114,030 +0.68(+2.09%)
Jul 22, 2020 32.38 32.73 32.08 32.56 1,564,497 -0.05(-0.14%)
Jul 21, 2020 32.11 32.96 32.11 32.61 1,996,621 +0.77(+2.43%)
Jul 20, 2020 32.67 32.67 31.64 31.83 2,041,749 -0.98(-2.99%)
Jul 17, 2020 32.75 33.11 32.44 32.82 1,640,656 +0.01(+0.03%)
Jul 16, 2020 32.44 33.15 32.27 32.81 1,333,990 +0.27(+0.84%)
Jul 15, 2020 32.59 33.27 32.36 32.53 2,362,512 +0.63(+1.97%)
Jul 14, 2020 30.98 32.03 30.66 31.91 1,985,230 +0.69(+2.21%)
Jul 13, 2020 31.49 31.60 30.62 31.21 2,294,673 -0.31(-0.98%)
Jul 10, 2020 30.34 31.56 30.21 31.52 1,656,599 +1.28(+4.24%)
Jul 09, 2020 31.40 31.50 30.18 30.24 2,365,442 -1.36(-4.29%)
Jul 08, 2020 31.65 31.94 31.29 31.60 2,343,210 +0.07(+0.23%)
Jul 07, 2020 31.98 32.15 31.51 31.52 2,208,795 -0.91(-2.80%)
Jul 06, 2020 32.74 33.01 31.97 32.43 1,720,198 +0.29(+0.91%)
Jul 02, 2020 32.49 32.87 31.98 32.14 1,584,582 +0.25(+0.80%)
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.