Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 46.66 47.71 45.54 47.47 7,710,639 -2.58(-5.15%)
Jul 30, 2019 49.58 50.11 49.31 50.04 1,718,369 +0.36(+0.73%)
Jul 29, 2019 49.85 50.09 49.45 49.68 1,406,647 -0.07(-0.14%)
Jul 26, 2019 49.87 50.09 49.57 49.75 1,804,677 -0.07(-0.14%)
Jul 25, 2019 49.94 50.74 49.36 49.82 1,929,914 +0.02(+0.04%)
Jul 24, 2019 49.46 49.90 49.29 49.80 1,409,318 +0.31(+0.62%)
Jul 23, 2019 47.91 49.89 47.79 49.50 2,873,062 +1.82(+3.82%)
Jul 22, 2019 48.16 48.40 47.50 47.68 1,497,136 -0.32(-0.66%)
Jul 19, 2019 48.37 48.44 47.83 47.99 1,758,497 +0.18(+0.37%)
Jul 18, 2019 47.47 48.05 47.02 47.82 1,242,192 +0.09(+0.18%)
Jul 17, 2019 48.05 48.20 47.57 47.73 1,440,714 -0.18(-0.37%)
Jul 16, 2019 47.16 47.98 46.94 47.91 1,824,233 +0.69(+1.47%)
Jul 15, 2019 46.85 47.30 46.03 47.21 2,225,502 -0.60(-1.25%)
Jul 12, 2019 48.18 48.34 47.69 47.81 2,625,688 -0.34(-0.71%)
Jul 11, 2019 49.07 49.16 47.73 48.15 1,269,532 -0.97(-1.97%)
Jul 10, 2019 49.13 49.51 48.95 49.12 1,274,208 +0.29(+0.59%)
Jul 09, 2019 49.37 49.41 48.44 48.83 1,156,923 -0.80(-1.61%)
Jul 08, 2019 50.03 50.08 49.48 49.63 863,206 -0.35(-0.70%)
Jul 05, 2019 49.91 50.05 49.19 49.98 699,190 -0.01(-0.02%)
Jul 03, 2019 49.69 50.16 49.60 49.99 897,561 +0.64(+1.30%)
Jul 02, 2019 49.75 49.88 49.17 49.35 878,203 -0.16(-0.32%)
Jul 01, 2019 49.49 49.66 49.02 49.51 1,412,102 +0.27(+0.55%)
Jun 28, 2019 49.01 49.61 48.79 49.23 2,229,173 +0.59(+1.21%)
Jun 27, 2019 48.33 48.84 48.13 48.64 1,427,135 +0.33(+0.67%)
Jun 26, 2019 48.56 48.71 48.05 48.32 1,797,255 -0.39(-0.79%)
Jun 25, 2019 48.78 48.95 47.94 48.71 1,575,840 -0.05(-0.11%)
Jun 24, 2019 48.74 49.07 48.31 48.76 1,220,618 +0.04(+0.07%)
Jun 21, 2019 48.35 48.83 47.80 48.72 2,508,417 +0.39(+0.80%)
Jun 20, 2019 48.14 48.75 48.04 48.34 1,615,475 +0.28(+0.59%)
Jun 19, 2019 47.65 48.45 47.35 48.05 1,536,777 +0.48(+1.02%)
Jun 18, 2019 47.72 47.92 47.40 47.57 1,511,078 +0.40(+0.84%)
Jun 17, 2019 47.36 47.47 46.82 47.18 2,064,107 -0.30(-0.63%)
Jun 14, 2019 48.34 48.70 47.30 47.47 2,222,690 -0.98(-2.01%)
Jun 13, 2019 48.35 48.60 47.98 48.45 1,564,137 +0.23(+0.47%)
Jun 12, 2019 48.27 48.76 48.10 48.22 1,598,553 +0.19(+0.40%)
Jun 11, 2019 48.12 48.34 47.33 48.03 2,903,327 -0.10(-0.20%)
Jun 10, 2019 49.71 49.74 47.91 48.13 2,851,654 -1.96(-3.91%)
Jun 07, 2019 51.16 51.48 49.01 50.09 3,149,256 -0.65(-1.28%)
Jun 06, 2019 50.63 50.93 50.53 50.74 1,504,553 +0.25(+0.50%)
Jun 05, 2019 51.36 51.36 50.33 50.48 1,785,712 -0.49(-0.97%)
Jun 04, 2019 49.60 51.01 49.55 50.97 2,031,213 +1.83(+3.72%)
Jun 03, 2019 48.20 49.32 48.05 49.15 2,014,629 +0.81(+1.67%)
May 31, 2019 47.22 48.41 46.96 48.34 2,887,643 +0.56(+1.18%)
May 30, 2019 48.24 48.62 47.38 47.77 2,363,263 -0.62(-1.28%)
May 29, 2019 49.79 49.81 48.04 48.39 2,464,808 -1.55(-3.11%)
May 28, 2019 51.25 51.45 49.85 49.95 1,937,072 -1.29(-2.52%)
May 24, 2019 51.88 52.08 51.10 51.24 1,233,015 -0.61(-1.18%)
May 23, 2019 51.30 51.87 50.93 51.85 1,383,141 +0.15(+0.29%)
May 22, 2019 51.06 51.86 50.94 51.70 1,170,293 +0.42(+0.82%)
May 21, 2019 50.75 51.32 50.66 51.28 885,793 +0.62(+1.22%)
May 20, 2019 50.90 51.26 50.50 50.66 978,674 -0.52(-1.02%)
May 17, 2019 50.88 51.47 50.78 51.19 958,884 +0.10(+0.20%)
May 16, 2019 50.93 51.69 50.84 51.08 1,566,585 +0.21(+0.41%)
May 15, 2019 50.91 51.39 50.67 50.87 1,420,975 -0.10(-0.21%)
May 14, 2019 50.70 51.38 50.51 50.98 1,313,398 +0.48(+0.95%)
May 13, 2019 50.63 50.69 50.07 50.50 1,231,161 -0.67(-1.31%)
May 10, 2019 50.80 51.19 50.05 51.17 1,473,338 +0.25(+0.50%)
May 09, 2019 51.30 51.46 50.20 50.91 1,595,558 -0.72(-1.40%)
May 08, 2019 52.22 52.22 51.06 51.64 2,240,989 -0.79(-1.50%)
May 07, 2019 52.87 53.00 51.99 52.42 1,940,020 -0.79(-1.48%)
May 06, 2019 53.01 53.65 52.90 53.21 1,336,992 -0.34(-0.64%)
May 03, 2019 52.76 53.61 52.62 53.55 1,957,307 +1.27(+2.42%)
May 02, 2019 51.66 52.35 51.05 52.28 2,179,799 +0.50(+0.96%)
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.