Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 48.12 48.54 46.05 46.37 2,718,605 -1.68(-3.50%)
Jan 28, 2021 50.64 51.13 47.95 48.05 2,282,526 -2.78(-5.47%)
Jan 27, 2021 48.82 51.86 48.59 50.84 4,092,576 +1.53(+3.11%)
Jan 26, 2021 48.26 49.33 48.00 49.30 2,753,082 +1.55(+3.25%)
Jan 25, 2021 46.22 48.48 46.18 47.75 1,974,412 +1.04(+2.24%)
Jan 22, 2021 46.36 46.89 46.18 46.70 1,388,670 -0.12(-0.26%)
Jan 21, 2021 47.25 47.51 46.22 46.83 1,688,253 -0.45(-0.96%)
Jan 20, 2021 48.05 48.18 46.70 47.28 2,165,826 -0.82(-1.71%)
Jan 19, 2021 48.94 49.17 47.86 48.10 1,929,475 -0.47(-0.97%)
Jan 15, 2021 49.22 49.29 48.35 48.57 2,006,638 -0.89(-1.79%)
Jan 14, 2021 48.66 49.66 48.16 49.46 2,058,391 +1.12(+2.31%)
Jan 13, 2021 47.56 49.21 47.30 48.34 2,824,457 +0.41(+0.85%)
Jan 12, 2021 46.22 48.36 46.22 47.93 3,139,672 +2.01(+4.37%)
Jan 11, 2021 45.23 46.28 45.13 45.93 2,377,067 +0.17(+0.36%)
Jan 08, 2021 45.47 45.80 45.14 45.76 1,226,958 +0.32(+0.71%)
Jan 07, 2021 45.66 46.01 45.00 45.44 2,075,280 -0.09(-0.20%)
Jan 06, 2021 44.26 46.27 44.25 45.53 3,635,422 +2.08(+4.79%)
Jan 05, 2021 42.44 43.73 42.19 43.45 2,833,120 +1.25(+2.96%)
Jan 04, 2021 43.01 43.01 41.43 42.20 2,008,761 +0.43(+1.02%)
Dec 31, 2020 41.78 41.78 41.78 1,300,201 -0.05(-0.11%)
Dec 30, 2020 41.89 42.20 41.60 41.82 1,300,201 -0.28(-0.66%)
Dec 29, 2020 42.44 42.74 41.90 42.10 2,281,773 +0.06(+0.13%)
Dec 28, 2020 42.37 42.46 41.56 42.05 2,387,028 +0.01(+0.02%)
Dec 24, 2020 42.16 42.16 41.50 42.04 543,980 +0.07(+0.18%)
Dec 23, 2020 41.32 42.12 41.22 41.96 1,218,685 +0.90(+2.18%)
Dec 22, 2020 41.19 41.63 40.59 41.07 3,009,719 -0.15(-0.36%)
Dec 21, 2020 41.11 41.43 40.64 41.21 1,500,582 -0.86(-2.04%)
Dec 18, 2020 42.32 42.36 41.42 42.07 3,160,582 -0.43(-1.00%)
Dec 17, 2020 43.27 43.39 42.10 42.50 1,922,963 -0.28(-0.65%)
Dec 16, 2020 42.24 43.27 42.24 42.78 3,600,387 +0.22(+0.52%)
Dec 15, 2020 42.83 42.89 42.25 42.55 1,642,059 +0.10(+0.24%)
Dec 14, 2020 44.27 44.62 42.43 42.45 2,497,012 -1.28(-2.92%)
Dec 11, 2020 44.01 44.67 43.52 43.73 1,808,148 -0.84(-1.89%)
Dec 10, 2020 44.40 44.87 44.21 44.57 1,926,871 +0.12(+0.27%)
Dec 09, 2020 44.65 44.65 44.00 44.45 2,049,481 +0.14(+0.31%)
Dec 08, 2020 43.62 44.95 43.62 44.31 2,461,573 +0.25(+0.57%)
Dec 07, 2020 43.78 44.35 43.36 44.06 2,263,995 +0.11(+0.25%)
Dec 04, 2020 43.43 43.97 43.01 43.95 1,894,575 +0.80(+1.86%)
Dec 03, 2020 42.08 43.21 41.99 43.15 1,981,966 +1.28(+3.05%)
Dec 02, 2020 42.59 42.73 41.42 41.87 3,521,195 -0.89(-2.08%)
Dec 01, 2020 42.99 43.62 42.54 42.76 3,597,884 +0.23(+0.54%)
Nov 30, 2020 42.83 43.11 42.26 42.53 5,853,775 -0.74(-1.71%)
Nov 27, 2020 42.87 43.63 42.68 43.27 2,385,337 +0.28(+0.65%)
Nov 25, 2020 43.28 43.43 42.30 42.99 3,764,704 -0.50(-1.15%)
Nov 24, 2020 41.41 43.73 41.41 43.49 3,646,437 +2.69(+6.59%)
Nov 23, 2020 40.58 40.89 40.11 40.80 2,005,183 +0.53(+1.31%)
Nov 20, 2020 40.49 40.95 40.00 40.27 1,882,676 -0.44(-1.09%)
Nov 19, 2020 40.13 41.02 39.98 40.71 1,758,509 +0.44(+1.10%)
Nov 18, 2020 41.88 42.05 40.24 40.27 3,473,791 -1.45(-3.48%)
Nov 17, 2020 40.78 41.93 40.46 41.72 2,596,798 +0.19(+0.47%)
Nov 16, 2020 41.84 41.98 40.33 41.53 4,233,083 +0.72(+1.77%)
Nov 13, 2020 39.20 41.15 39.10 40.81 3,121,100 +1.79(+4.60%)
Nov 12, 2020 38.71 39.36 38.32 39.01 2,062,857 -0.16(-0.40%)
Nov 11, 2020 39.62 39.66 38.83 39.17 2,292,658 -0.40(-1.00%)
Nov 10, 2020 38.40 39.87 37.76 39.57 3,640,886 +1.52(+3.98%)
Nov 09, 2020 38.00 39.28 37.36 38.05 4,645,807 +2.63(+7.41%)
Nov 06, 2020 35.41 35.74 35.20 35.43 2,295,989 +0.06(+0.18%)
Nov 05, 2020 35.29 35.72 34.73 35.36 3,135,825 +0.89(+2.57%)
Nov 04, 2020 35.19 35.23 33.76 34.47 6,104,395 -1.28(-3.59%)
Nov 03, 2020 35.11 36.05 34.95 35.76 4,359,173 +1.04(+3.01%)
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.