Molson Coors Brewing (NY: TAP )

54.23 USD -1.91 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 53.07 54.26 51.80 53.99 6,778,884 -2.93(-5.15%)
Jul 30, 2019 56.39 57.00 56.09 56.92 1,510,721 +0.41(+0.73%)
Jul 29, 2019 56.70 56.98 56.25 56.51 1,236,668 -0.08(-0.14%)
Jul 26, 2019 56.73 56.98 56.38 56.59 1,586,600 -0.08(-0.14%)
Jul 25, 2019 56.80 57.71 56.14 56.67 1,696,703 +0.02(+0.04%)
Jul 24, 2019 56.26 56.76 56.07 56.65 1,239,016 +0.35(+0.62%)
Jul 23, 2019 54.50 56.75 54.36 56.30 2,525,881 +2.07(+3.82%)
Jul 22, 2019 54.78 55.05 54.03 54.23 1,316,222 -0.36(-0.66%)
Jul 19, 2019 55.02 55.10 54.40 54.59 1,546,000 +0.20(+0.37%)
Jul 18, 2019 54.00 54.65 53.48 54.39 1,092,086 +0.10(+0.18%)
Jul 17, 2019 54.66 54.83 54.11 54.29 1,266,618 -0.20(-0.37%)
Jul 16, 2019 53.64 54.57 53.39 54.49 1,603,793 +0.79(+1.47%)
Jul 15, 2019 53.29 53.80 52.36 53.70 1,956,572 -0.68(-1.25%)
Jul 12, 2019 54.80 54.98 54.24 54.38 2,308,400 -0.39(-0.71%)
Jul 11, 2019 55.81 55.92 54.29 54.77 1,116,122 -1.10(-1.97%)
Jul 10, 2019 55.88 56.31 55.68 55.87 1,120,233 +0.33(+0.59%)
Jul 09, 2019 56.16 56.21 55.10 55.54 1,017,121 -0.91(-1.61%)
Jul 08, 2019 56.91 56.96 56.28 56.45 758,896 -0.40(-0.70%)
Jul 05, 2019 56.77 56.92 55.95 56.85 614,700 -0.01(-0.02%)
Jul 03, 2019 56.52 57.06 56.42 56.86 789,100 +0.73(+1.30%)
Jul 02, 2019 56.59 56.74 55.93 56.13 772,081 -0.18(-0.32%)
Jul 01, 2019 56.29 56.49 55.76 56.31 1,241,464 +0.31(+0.55%)
Jun 28, 2019 55.75 56.43 55.50 56.00 1,959,800 +0.67(+1.21%)
Jun 27, 2019 54.97 55.55 54.74 55.33 1,254,680 +0.37(+0.67%)
Jun 26, 2019 55.23 55.40 54.66 54.96 1,580,075 -0.44(-0.79%)
Jun 25, 2019 55.49 55.68 54.53 55.40 1,385,416 -0.06(-0.11%)
Jun 24, 2019 55.44 55.81 54.95 55.46 1,073,119 +0.04(+0.07%)
Jun 21, 2019 55.00 55.54 54.37 55.42 2,205,300 +0.44(+0.80%)
Jun 20, 2019 54.76 55.45 54.64 54.98 1,420,261 +0.32(+0.59%)
Jun 19, 2019 54.20 55.11 53.86 54.66 1,351,073 +0.55(+1.02%)
Jun 18, 2019 54.28 54.51 53.92 54.11 1,328,479 +0.45(+0.84%)
Jun 17, 2019 53.87 54.00 53.25 53.66 1,814,680 -0.34(-0.63%)
Jun 14, 2019 54.98 55.39 53.80 54.00 1,954,100 -1.11(-2.01%)
Jun 13, 2019 55.00 55.28 54.57 55.11 1,375,127 +0.26(+0.47%)
Jun 12, 2019 54.91 55.46 54.72 54.85 1,405,384 +0.22(+0.40%)
Jun 11, 2019 54.73 54.98 53.84 54.63 2,552,489 -0.11(-0.20%)
Jun 10, 2019 56.54 56.57 54.50 54.74 2,507,060 -2.23(-3.91%)
Jun 07, 2019 58.19 58.55 55.75 56.97 2,768,700 -0.74(-1.28%)
Jun 06, 2019 57.59 57.93 57.48 57.71 1,322,743 +0.29(+0.51%)
Jun 05, 2019 58.42 58.42 57.25 57.42 1,569,927 -0.56(-0.97%)
Jun 04, 2019 56.42 58.02 56.35 57.98 1,785,761 +2.08(+3.72%)
Jun 03, 2019 54.83 56.10 54.65 55.90 1,771,181 +0.92(+1.67%)
May 31, 2019 53.71 55.06 53.41 54.98 2,538,700 +0.23(+0.42%)
May 30, 2019 55.29 55.72 54.30 54.75 2,062,127 -0.71(-1.28%)
May 29, 2019 57.06 57.08 55.05 55.46 2,150,733 -1.78(-3.11%)
May 28, 2019 58.73 58.96 57.13 57.24 1,690,243 -1.48(-2.52%)
May 24, 2019 59.46 59.68 58.56 58.72 1,075,900 -0.70(-1.18%)
May 23, 2019 58.79 59.44 58.37 59.42 1,206,896 +0.17(+0.29%)
May 22, 2019 58.52 59.43 58.38 59.25 1,021,170 +0.48(+0.82%)
May 21, 2019 58.16 58.82 58.06 58.77 772,922 +0.71(+1.22%)
May 20, 2019 58.33 58.75 57.88 58.06 853,968 -0.60(-1.02%)
May 17, 2019 58.31 58.99 58.20 58.66 836,700 +0.12(+0.20%)
May 16, 2019 58.37 59.24 58.26 58.54 1,366,965 +0.24(+0.41%)
May 15, 2019 58.34 58.90 58.07 58.30 1,239,909 -0.12(-0.21%)
May 14, 2019 58.10 58.88 57.89 58.42 1,146,040 +0.55(+0.95%)
May 13, 2019 58.02 58.09 57.38 57.87 1,074,282 -0.77(-1.31%)
May 10, 2019 58.22 58.66 57.36 58.64 1,285,600 +0.29(+0.50%)
May 09, 2019 58.79 58.97 57.53 58.35 1,392,246 -0.83(-1.40%)
May 08, 2019 59.84 59.85 58.52 59.18 1,955,434 -0.90(-1.50%)
May 07, 2019 60.59 60.74 59.58 60.08 1,692,815 -0.90(-1.48%)
May 06, 2019 60.75 61.49 60.62 60.98 1,166,628 -0.39(-0.64%)
May 03, 2019 60.46 61.44 60.30 61.37 1,707,900 +1.45(+2.42%)
May 02, 2019 59.20 59.99 58.51 59.92 1,902,041 +0.57(+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.