Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.35 42.60 41.02 41.10 2,851,528 -1.28(-3.01%)
Feb 25, 2021 43.21 43.79 42.35 42.38 3,157,126 -1.09(-2.51%)
Feb 24, 2021 43.62 43.85 42.94 43.47 3,284,745 +0.03(+0.06%)
Feb 23, 2021 41.96 43.64 41.45 43.44 3,725,505 +1.72(+4.12%)
Feb 22, 2021 41.24 41.99 41.08 41.72 2,395,846 +0.67(+1.62%)
Feb 19, 2021 41.47 42.34 40.99 41.06 3,303,659 -0.13(-0.31%)
Feb 18, 2021 41.79 42.18 41.13 41.19 2,361,535 -0.78(-1.85%)
Feb 17, 2021 41.06 42.08 40.85 41.96 3,220,234 +0.81(+1.98%)
Feb 16, 2021 41.33 41.74 40.34 41.15 3,866,346 +0.45(+1.11%)
Feb 12, 2021 41.13 41.47 40.28 40.70 5,138,136 -0.45(-1.10%)
Feb 11, 2021 42.53 42.99 40.16 41.15 8,842,313 -4.14(-9.15%)
Feb 10, 2021 45.08 45.57 44.43 45.29 3,253,854 +0.30(+0.66%)
Feb 09, 2021 45.19 45.48 44.53 45.00 2,056,488 -0.06(-0.12%)
Feb 08, 2021 45.25 45.52 44.63 45.05 1,970,997 -0.24(-0.53%)
Feb 05, 2021 45.52 46.13 44.96 45.29 2,258,275 -0.07(-0.16%)
Feb 04, 2021 45.77 46.09 44.92 45.37 1,911,204 -0.29(-0.63%)
Feb 03, 2021 45.51 46.01 45.06 45.65 2,005,840 +0.44(+0.98%)
Feb 02, 2021 45.85 46.10 44.95 45.21 2,043,234 -0.57(-1.25%)
Feb 01, 2021 46.74 47.12 45.35 45.78 2,699,114 -0.60(-1.30%)
Jan 29, 2021 48.13 48.56 46.06 46.38 2,717,868 -1.68(-3.50%)
Jan 28, 2021 50.66 51.15 47.97 48.07 2,281,907 -2.78(-5.47%)
Jan 27, 2021 48.84 51.88 48.60 50.85 4,091,466 +1.53(+3.11%)
Jan 26, 2021 48.27 49.34 48.01 49.32 2,752,336 +1.55(+3.25%)
Jan 25, 2021 46.24 48.49 46.19 47.76 1,973,877 +1.04(+2.24%)
Jan 22, 2021 46.38 46.90 46.19 46.72 1,388,293 -0.12(-0.26%)
Jan 21, 2021 47.26 47.52 46.24 46.84 1,687,795 -0.45(-0.96%)
Jan 20, 2021 48.07 48.20 46.72 47.29 2,165,238 -0.82(-1.71%)
Jan 19, 2021 48.96 49.19 47.87 48.11 1,928,952 -0.47(-0.97%)
Jan 15, 2021 49.23 49.31 48.36 48.59 2,006,094 -0.89(-1.79%)
Jan 14, 2021 48.67 49.68 48.17 49.47 2,057,833 +1.12(+2.31%)
Jan 13, 2021 47.58 49.22 47.31 48.35 2,823,692 +0.41(+0.85%)
Jan 12, 2021 46.24 48.37 46.24 47.95 3,138,821 +2.01(+4.37%)
Jan 11, 2021 45.24 46.29 45.15 45.94 2,376,423 +0.17(+0.36%)
Jan 08, 2021 45.48 45.82 45.15 45.77 1,226,625 +0.32(+0.71%)
Jan 07, 2021 45.67 46.02 45.02 45.45 2,074,717 -0.09(-0.20%)
Jan 06, 2021 44.28 46.28 44.26 45.54 3,634,437 +2.08(+4.79%)
Jan 05, 2021 42.45 43.74 42.20 43.46 2,832,351 +1.25(+2.96%)
Jan 04, 2021 43.02 43.02 41.44 42.21 2,008,217 +0.43(+1.02%)
Dec 31, 2020 41.79 41.79 41.79 1,299,848 -0.05(-0.11%)
Dec 30, 2020 41.90 42.21 41.61 41.83 1,299,848 -0.28(-0.66%)
Dec 29, 2020 42.45 42.75 41.91 42.11 2,281,154 +0.06(+0.13%)
Dec 28, 2020 42.38 42.47 41.58 42.06 2,386,381 +0.01(+0.02%)
Dec 24, 2020 42.17 42.17 41.51 42.05 543,833 +0.07(+0.18%)
Dec 23, 2020 41.33 42.13 41.23 41.97 1,218,354 +0.90(+2.18%)
Dec 22, 2020 41.20 41.64 40.60 41.08 3,008,903 -0.15(-0.36%)
Dec 21, 2020 41.12 41.45 40.65 41.22 1,500,175 -0.86(-2.04%)
Dec 18, 2020 42.33 42.37 41.43 42.08 3,159,725 -0.43(-1.00%)
Dec 17, 2020 43.29 43.40 42.11 42.51 1,922,442 -0.28(-0.65%)
Dec 16, 2020 42.25 43.29 42.25 42.79 3,599,411 +0.22(+0.52%)
Dec 15, 2020 42.84 42.90 42.26 42.57 1,641,614 +0.10(+0.24%)
Dec 14, 2020 44.29 44.64 42.45 42.46 2,496,335 -1.28(-2.92%)
Dec 11, 2020 44.03 44.68 43.54 43.74 1,807,658 -0.84(-1.89%)
Dec 10, 2020 44.41 44.89 44.23 44.58 1,926,349 +0.12(+0.27%)
Dec 09, 2020 44.66 44.66 44.01 44.46 2,048,926 +0.14(+0.31%)
Dec 08, 2020 43.63 44.96 43.63 44.32 2,460,906 +0.25(+0.57%)
Dec 07, 2020 43.80 44.36 43.37 44.07 2,263,381 +0.11(+0.25%)
Dec 04, 2020 43.44 43.98 43.02 43.96 1,894,061 +0.80(+1.86%)
Dec 03, 2020 42.09 43.22 42.00 43.16 1,981,428 +1.28(+3.05%)
Dec 02, 2020 42.60 42.74 41.43 41.88 3,520,240 -0.89(-2.08%)
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.