Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 47.86 48.10 47.31 47.66 2,172,448 -0.25(-0.53%)
Oct 30, 2019 47.88 49.59 46.91 47.91 4,556,788 -1.53(-3.09%)
Oct 29, 2019 49.41 49.71 48.88 49.44 3,852,556 +0.11(+0.22%)
Oct 28, 2019 51.29 51.64 49.31 49.33 3,808,444 -2.05(-3.99%)
Oct 25, 2019 51.90 52.33 50.68 51.38 3,868,826 -1.86(-3.50%)
Oct 24, 2019 53.83 53.98 52.91 53.24 1,753,135 -0.52(-0.96%)
Oct 23, 2019 53.24 53.84 52.98 53.76 1,683,129 +0.15(+0.29%)
Oct 22, 2019 51.85 53.62 51.63 53.60 2,949,757 +1.93(+3.74%)
Oct 21, 2019 51.69 51.80 51.49 51.67 1,497,080 +0.16(+0.32%)
Oct 18, 2019 51.66 51.66 51.29 51.51 1,739,268 -0.02(-0.04%)
Oct 17, 2019 51.15 52.08 50.96 51.52 1,641,380 +0.61(+1.21%)
Oct 16, 2019 51.48 51.48 50.81 50.91 1,393,987 -0.33(-0.64%)
Oct 15, 2019 50.85 51.37 50.59 51.24 2,078,463 +0.40(+0.78%)
Oct 14, 2019 50.46 50.92 50.23 50.84 891,135 +0.16(+0.32%)
Oct 11, 2019 50.19 51.11 50.19 50.68 1,136,686 +0.31(+0.61%)
Oct 10, 2019 50.19 50.69 49.92 50.37 1,081,703 +0.19(+0.38%)
Oct 09, 2019 50.36 50.51 49.86 50.18 1,496,522 +0.15(+0.31%)
Oct 08, 2019 50.62 50.62 49.78 50.02 1,469,406 -0.75(-1.48%)
Oct 07, 2019 51.28 51.63 50.74 50.77 1,321,563 -0.42(-0.81%)
Oct 04, 2019 51.17 51.42 50.30 51.19 1,392,233 +0.01(+0.02%)
Oct 03, 2019 50.82 51.38 49.88 51.18 1,594,336 -0.09(-0.18%)
Oct 02, 2019 52.07 52.38 50.95 51.27 1,514,578 -1.26(-2.39%)
Oct 01, 2019 52.16 52.75 52.07 52.53 1,247,723 +0.55(+1.06%)
Sep 30, 2019 51.95 52.55 51.87 51.98 1,760,570 +0.03(+0.05%)
Sep 27, 2019 51.83 52.17 51.47 51.95 1,867,152 +0.34(+0.67%)
Sep 26, 2019 50.91 51.79 50.73 51.61 1,555,963 +0.86(+1.69%)
Sep 25, 2019 50.67 50.82 50.20 50.75 1,326,694 +0.26(+0.52%)
Sep 24, 2019 50.80 50.99 50.12 50.49 1,485,112 -0.33(-0.64%)
Sep 23, 2019 50.82 51.09 50.40 50.81 1,574,597 -0.05(-0.09%)
Sep 20, 2019 50.19 51.04 50.04 50.86 2,337,646 +1.10(+2.22%)
Sep 19, 2019 49.76 50.00 49.45 49.75 1,384,918 +0.00(+0.00%)
Sep 18, 2019 50.08 50.22 49.20 49.75 2,235,586 -0.58(-1.15%)
Sep 17, 2019 52.00 52.09 50.22 50.33 2,444,820 -1.69(-3.25%)
Sep 16, 2019 51.52 52.07 51.24 52.02 1,633,793 +0.34(+0.66%)
Sep 13, 2019 51.01 51.74 50.91 51.68 1,543,459 +0.83(+1.64%)
Sep 12, 2019 51.43 51.52 50.62 50.85 1,308,885 -0.12(-0.23%)
Sep 11, 2019 50.96 51.21 50.17 50.96 1,874,369 -0.20(-0.39%)
Sep 10, 2019 50.44 51.34 50.10 51.16 2,590,817 +0.66(+1.31%)
Sep 09, 2019 48.28 50.55 48.28 50.50 2,233,956 +2.21(+4.59%)
Sep 06, 2019 48.25 48.35 48.03 48.29 1,620,012 +0.22(+0.45%)
Sep 05, 2019 48.24 48.53 48.03 48.07 1,835,311 +0.05(+0.09%)
Sep 04, 2019 47.74 48.19 47.61 48.03 1,025,586 +0.67(+1.41%)
Sep 03, 2019 46.18 47.55 45.90 47.36 2,335,706 +0.93(+2.01%)
Aug 30, 2019 46.28 46.64 46.16 46.43 1,538,038 +0.28(+0.61%)
Aug 29, 2019 46.20 46.52 46.00 46.15 850,273 +0.42(+0.93%)
Aug 28, 2019 44.88 45.82 44.62 45.72 1,033,664 +0.88(+1.95%)
Aug 27, 2019 45.26 45.40 44.73 44.85 1,838,823 -0.36(-0.79%)
Aug 26, 2019 44.99 45.23 44.77 45.20 1,635,200 +0.45(+1.00%)
Aug 23, 2019 46.09 46.18 44.64 44.76 1,838,298 -1.45(-3.13%)
Aug 22, 2019 46.37 46.75 46.02 46.20 1,440,836 -0.08(-0.17%)
Aug 21, 2019 46.58 46.86 46.05 46.28 1,909,973 -0.34(-0.73%)
Aug 20, 2019 46.95 47.17 46.47 46.62 1,046,297 -0.30(-0.65%)
Aug 19, 2019 46.87 47.23 46.44 46.93 1,654,891 +0.55(+1.20%)
Aug 16, 2019 45.57 46.53 45.31 46.37 1,682,794 +0.91(+2.01%)
Aug 15, 2019 45.11 45.54 44.83 45.46 1,614,943 +0.46(+1.03%)
Aug 14, 2019 45.81 45.96 44.95 45.00 2,352,852 -1.20(-2.59%)
Aug 13, 2019 46.67 47.33 46.14 46.20 2,140,025 -0.30(-0.63%)
Aug 12, 2019 46.76 46.84 46.45 46.49 1,895,339 -0.57(-1.22%)
Aug 09, 2019 46.90 47.15 46.60 47.06 1,718,706 -0.06(-0.13%)
Aug 08, 2019 46.85 47.18 46.38 47.12 1,531,124 +0.52(+1.11%)
Aug 07, 2019 45.52 46.74 45.19 46.61 2,018,376 +0.85(+1.86%)
Aug 06, 2019 45.61 46.09 45.30 45.76 3,018,111 +0.54(+1.19%)
Aug 05, 2019 46.39 46.54 44.62 45.22 3,530,856 -1.47(-3.16%)
Aug 02, 2019 47.07 47.35 46.50 46.70 2,215,646 -0.22(-0.48%)
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.