Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 58.18 58.78 57.68 58.25 2,139,395 +0.17(+0.29%)
Jun 28, 2018 58.18 58.76 57.64 58.08 1,919,896 +0.04(+0.07%)
Jun 27, 2018 58.41 59.12 57.85 58.04 2,209,915 -0.70(-1.20%)
Jun 26, 2018 59.48 59.54 58.33 58.74 2,347,234 -1.01(-1.69%)
Jun 25, 2018 59.07 60.75 59.07 59.75 2,597,823 +0.66(+1.12%)
Jun 22, 2018 58.28 59.29 57.99 59.09 3,012,012 +1.33(+2.30%)
Jun 21, 2018 58.41 58.43 57.51 57.76 1,714,040 -0.55(-0.94%)
Jun 20, 2018 57.89 58.38 57.34 58.31 3,250,319 +0.42(+0.72%)
Jun 19, 2018 57.10 58.04 56.93 57.89 2,003,647 +0.52(+0.91%)
Jun 18, 2018 57.46 57.58 56.85 57.37 3,020,566 -0.75(-1.30%)
Jun 15, 2018 58.20 57.12 58.12 3,957,252 +1.00(+1.75%)
Jun 14, 2018 56.62 57.19 56.21 57.12 2,416,858 +0.53(+0.94%)
Jun 13, 2018 56.67 57.42 56.18 56.59 2,406,683 +0.01(+0.02%)
Jun 12, 2018 55.50 56.65 55.23 56.58 2,739,464 +1.22(+2.20%)
Jun 11, 2018 54.57 55.57 54.38 55.37 3,568,851 +0.95(+1.75%)
Jun 08, 2018 53.77 54.43 53.74 54.42 1,706,246 +0.80(+1.50%)
Jun 07, 2018 52.64 53.86 52.61 53.61 2,836,188 +0.71(+1.34%)
Jun 06, 2018 53.70 52.90 3,368,777 +0.59(+1.13%)
Jun 05, 2018 52.55 52.71 52.08 52.31 2,440,672 -0.24(-0.46%)
Jun 04, 2018 53.24 53.35 52.31 52.55 1,550,394 -0.20(-0.37%)
Jun 01, 2018 52.77 53.08 52.50 52.75 1,565,488 +0.32(+0.60%)
May 31, 2018 53.50 53.58 52.00 52.43 3,079,885 -0.60(-1.12%)
May 30, 2018 52.69 53.30 52.35 53.03 1,957,097 +0.67(+1.28%)
May 29, 2018 51.90 52.57 51.90 52.35 2,587,273 +0.11(+0.21%)
May 25, 2018 52.24 52.24 52.24 0 -0.09(-0.16%)
May 24, 2018 52.48 52.56 51.71 52.33 2,193,467 -0.15(-0.29%)
May 23, 2018 51.97 52.67 51.73 52.48 2,104,346 +0.58(+1.11%)
May 22, 2018 51.61 52.14 51.46 51.90 2,904,312 +0.54(+1.04%)
May 21, 2018 51.45 51.74 51.22 51.37 1,630,131 +0.14(+0.27%)
May 18, 2018 51.38 51.45 50.88 51.23 1,809,204 -0.02(-0.03%)
May 17, 2018 50.98 51.45 50.87 51.25 2,649,580 +0.13(+0.25%)
May 16, 2018 51.08 51.46 50.96 51.12 2,250,595 +0.05(+0.10%)
May 15, 2018 50.91 51.44 50.66 51.07 2,838,639 -0.31(-0.61%)
May 14, 2018 51.90 52.29 51.31 51.38 2,451,747 -0.26(-0.49%)
May 11, 2018 52.16 52.27 51.32 51.64 1,619,261 -0.58(-1.11%)
May 10, 2018 51.84 52.39 51.36 52.22 2,910,020 +0.28(+0.54%)
May 09, 2018 51.37 51.95 51.02 51.94 1,952,596 +0.58(+1.13%)
May 08, 2018 50.90 51.72 50.46 51.36 2,822,172 +0.65(+1.27%)
May 07, 2018 51.44 51.92 50.29 50.71 4,857,928 -0.72(-1.41%)
May 04, 2018 50.75 51.55 49.96 51.44 4,851,639 +0.92(+1.82%)
May 03, 2018 51.56 53.83 50.45 50.52 6,607,171 -1.05(-2.04%)
May 02, 2018 57.86 58.09 51.18 51.57 14,618,901 -9.39(-15.40%)
May 01, 2018 60.58 61.03 59.85 60.96 4,112,078 +0.37(+0.62%)
Apr 30, 2018 61.87 61.91 60.58 60.59 3,876,823 -0.90(-1.47%)
Apr 27, 2018 61.83 61.98 61.11 61.49 2,113,706 -0.16(-0.26%)
Apr 26, 2018 61.67 62.19 61.39 61.65 2,346,241 +0.49(+0.81%)
Apr 25, 2018 60.76 61.22 60.48 61.16 1,764,579 +0.19(+0.31%)
Apr 24, 2018 61.56 61.65 60.48 60.97 1,771,282 -0.20(-0.32%)
Apr 23, 2018 59.83 61.19 59.73 61.16 2,908,537 +1.31(+2.19%)
Apr 20, 2018 61.96 62.18 59.57 59.85 5,292,251 -2.28(-3.67%)
Apr 19, 2018 62.15 62.43 61.50 62.13 2,305,533 -0.14(-0.23%)
Apr 18, 2018 62.51 62.82 62.23 62.28 1,330,005 -0.41(-0.65%)
Apr 17, 2018 62.16 62.75 61.52 62.69 1,759,810 +0.14(+0.22%)
Apr 16, 2018 62.55 62.87 62.15 62.55 1,503,441 +0.48(+0.78%)
Apr 13, 2018 62.78 62.93 61.91 62.07 2,426,147 -0.54(-0.86%)
Apr 12, 2018 62.89 63.15 62.42 62.60 1,597,045 -0.24(-0.38%)
Apr 11, 2018 62.60 63.04 62.53 62.84 1,174,243 -0.09(-0.14%)
Apr 10, 2018 62.58 63.04 62.23 62.92 1,343,614 +0.69(+1.11%)
Apr 09, 2018 62.36 63.13 61.90 62.24 1,665,017 +0.02(+0.03%)
Apr 06, 2018 62.51 63.38 61.89 62.22 2,670,038 -0.61(-0.97%)
Apr 05, 2018 63.42 63.55 62.71 62.83 2,483,202 -0.19(-0.30%)
Apr 04, 2018 61.92 63.22 61.49 63.02 4,153,288 +0.39(+0.62%)
Apr 03, 2018 62.24 63.02 61.77 62.63 2,811,303 +0.47(+0.75%)
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.