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 (%)
Jun 30, 2021 50.43 50.75 49.30 49.65 2,337,214 -0.68(-1.36%)
Jun 29, 2021 50.89 51.05 50.24 50.33 1,236,425 -0.37(-0.73%)
Jun 28, 2021 51.02 51.05 49.89 50.70 1,170,131 -0.23(-0.45%)
Jun 25, 2021 50.68 51.06 50.47 50.93 1,612,970 +0.11(+0.22%)
Jun 24, 2021 50.60 51.02 50.30 50.82 1,304,991 +0.22(+0.44%)
Jun 23, 2021 50.80 51.00 50.13 50.60 1,635,295 -0.18(-0.36%)
Jun 22, 2021 51.27 51.38 50.66 50.79 3,146,427 -0.73(-1.42%)
Jun 21, 2021 50.50 51.66 50.50 51.52 2,081,729 +1.37(+2.73%)
Jun 18, 2021 51.78 51.91 50.13 50.15 3,411,576 -1.77(-3.40%)
Jun 17, 2021 53.29 53.43 51.51 51.91 1,740,671 -1.53(-2.86%)
Jun 16, 2021 53.63 54.30 53.06 53.44 2,088,259 -0.32(-0.60%)
Jun 15, 2021 55.44 55.47 53.55 53.76 3,654,036 -1.50(-2.71%)
Jun 14, 2021 55.39 55.62 54.79 55.26 1,559,974 -0.18(-0.33%)
Jun 11, 2021 56.18 56.18 54.86 55.45 1,430,435 -0.70(-1.25%)
Jun 10, 2021 56.40 56.85 56.11 56.15 1,133,088 -0.02(-0.03%)
Jun 09, 2021 55.95 56.51 55.74 56.17 1,111,360 +0.01(+0.02%)
Jun 08, 2021 55.99 56.59 55.84 56.16 1,945,999 +0.06(+0.12%)
Jun 07, 2021 55.89 56.10 55.50 56.09 1,369,049 +0.51(+0.91%)
Jun 04, 2021 55.31 55.72 54.90 55.59 1,654,629 +0.29(+0.52%)
Jun 03, 2021 55.07 55.40 54.71 55.30 1,636,584 -0.28(-0.50%)
Jun 02, 2021 54.10 55.85 53.66 55.58 3,001,997 +1.76(+3.26%)
Jun 01, 2021 54.37 54.49 53.67 53.82 1,579,088 -0.11(-0.21%)
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%)
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.