Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 53.10 54.49 53.04 53.93 2,067,790 +0.87(+1.64%)
May 27, 2021 53.40 53.81 52.90 53.06 3,154,095 +0.01(+0.02%)
May 26, 2021 53.30 53.61 52.77 53.05 2,634,307 -0.64(-1.19%)
May 25, 2021 54.19 54.27 53.48 53.69 2,098,601 +0.29(+0.54%)
May 24, 2021 52.85 53.94 52.52 53.40 2,287,877 +0.55(+1.05%)
May 21, 2021 52.33 52.94 52.04 52.85 2,171,816 +0.61(+1.17%)
May 20, 2021 52.04 52.84 51.49 52.24 2,208,671 +0.85(+1.66%)
May 19, 2021 50.94 51.50 49.66 51.39 2,984,959 +0.08(+0.16%)
May 18, 2021 53.56 53.67 51.25 51.30 3,204,618 -2.27(-4.23%)
May 17, 2021 54.07 54.47 53.55 53.57 1,472,902 -0.23(-0.43%)
May 14, 2021 53.98 54.61 53.57 53.80 1,150,342 -0.06(-0.10%)
May 13, 2021 53.10 54.07 52.76 53.86 1,179,085 +0.80(+1.50%)
May 12, 2021 53.91 54.02 53.04 53.06 1,514,470 -0.39(-0.73%)
May 11, 2021 54.56 54.82 52.92 53.45 2,840,539 -1.63(-2.96%)
May 10, 2021 55.67 56.51 54.93 55.08 1,845,427 +0.05(+0.08%)
May 07, 2021 54.26 55.15 54.05 55.03 2,250,397 +0.06(+0.10%)
May 06, 2021 53.22 55.53 53.14 54.98 3,562,446 +2.31(+4.39%)
May 05, 2021 52.25 52.74 51.78 52.66 1,567,392 +0.49(+0.94%)
May 04, 2021 52.79 53.09 51.72 52.17 2,808,792 -0.67(-1.26%)
May 03, 2021 51.08 53.04 50.88 52.84 2,980,171 +2.03(+3.99%)
Apr 30, 2021 51.22 51.33 50.31 50.81 3,185,787 -0.51(-0.99%)
Apr 29, 2021 49.06 51.52 48.41 51.32 4,958,276 +3.36(+7.00%)
Apr 28, 2021 48.58 48.91 47.73 47.97 2,450,550 -0.18(-0.36%)
Apr 27, 2021 48.81 49.02 48.05 48.14 1,566,629 -0.81(-1.66%)
Apr 26, 2021 48.31 49.00 48.00 48.96 1,557,247 +0.62(+1.28%)
Apr 23, 2021 48.32 48.82 48.10 48.34 1,607,816 -0.01(-0.02%)
Apr 22, 2021 49.08 49.21 48.30 48.34 1,717,193 -0.82(-1.67%)
Apr 21, 2021 48.77 49.56 48.51 49.17 2,337,340 +0.68(+1.41%)
Apr 20, 2021 49.87 50.35 48.31 48.48 2,130,522 -1.46(-2.93%)
Apr 19, 2021 49.47 50.07 48.94 49.94 1,795,980 +0.50(+1.01%)
Apr 16, 2021 49.20 49.56 48.87 49.45 1,731,312 +0.49(+1.00%)
Apr 15, 2021 47.36 49.00 47.36 48.96 2,295,959 +1.66(+3.50%)
Apr 14, 2021 47.97 48.14 46.95 47.30 2,235,176 -0.55(-1.14%)
Apr 13, 2021 46.14 48.25 46.08 47.85 3,892,449 +1.04(+2.21%)
Apr 12, 2021 46.50 47.00 46.43 46.81 1,657,000 +0.57(+1.24%)
Apr 09, 2021 47.88 47.91 46.16 46.24 2,343,273 -1.46(-3.06%)
Apr 08, 2021 47.30 48.03 46.90 47.70 3,152,378 -0.13(-0.27%)
Apr 07, 2021 48.74 49.01 47.69 47.83 2,040,068 -0.64(-1.32%)
Apr 06, 2021 48.55 49.35 48.20 48.47 2,138,185 -0.31(-0.64%)
Apr 05, 2021 48.41 49.24 48.16 48.78 1,950,247 +0.79(+1.64%)
Apr 01, 2021 47.32 48.07 46.38 47.99 2,064,273 +0.69(+1.47%)
Mar 31, 2021 47.99 48.46 47.27 47.30 2,409,975 -1.10(-2.27%)
Mar 30, 2021 48.82 49.25 47.88 48.40 2,327,286 -0.53(-1.08%)
Mar 29, 2021 47.16 49.21 47.15 48.93 3,478,826 +1.42(+3.00%)
Mar 26, 2021 46.62 47.53 46.52 47.50 1,937,101 +1.17(+2.53%)
Mar 25, 2021 44.78 46.62 44.41 46.33 2,256,786 +1.61(+3.60%)
Mar 24, 2021 45.15 45.38 44.64 44.72 2,456,833 -0.40(-0.88%)
Mar 23, 2021 46.14 46.14 44.69 45.12 3,149,178 -0.98(-2.13%)
Mar 22, 2021 45.50 46.10 44.95 46.10 2,666,885 +0.60(+1.32%)
Mar 19, 2021 44.94 45.70 43.80 45.50 4,806,364 +0.05(+0.10%)
Mar 18, 2021 45.33 46.49 45.33 45.45 3,588,073 +0.45(+1.01%)
Mar 17, 2021 45.00 45.42 44.41 45.00 4,369,673 +0.23(+0.52%)
Mar 16, 2021 43.68 45.03 43.23 44.77 3,636,660 +0.71(+1.62%)
Mar 15, 2021 43.10 44.51 43.01 44.05 3,148,820 +0.93(+2.17%)
Mar 12, 2021 42.82 43.42 42.62 43.12 2,541,925 +0.60(+1.41%)
Mar 11, 2021 42.76 43.36 42.26 42.52 3,110,223 -0.80(-1.86%)
Mar 10, 2021 43.19 44.26 43.06 43.32 2,516,513 +0.43(+1.01%)
Mar 09, 2021 44.48 44.48 42.88 42.89 2,679,998 -1.19(-2.71%)
Mar 08, 2021 42.98 44.52 42.88 44.08 3,129,817 +1.40(+3.27%)
Mar 05, 2021 42.40 43.19 42.08 42.69 4,311,518 +0.71(+1.70%)
Mar 04, 2021 41.85 42.92 41.16 41.97 2,900,211 +0.41(+0.98%)
Mar 03, 2021 41.95 42.56 41.28 41.57 2,932,263 -0.02(-0.04%)
Mar 02, 2021 41.20 41.95 41.03 41.59 1,941,603 +0.11(+0.27%)
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.