Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.78 57.79 56.51 57.74 1,468,262 +1.11(+1.96%)
Jan 30, 2019 56.33 57.11 55.77 56.63 1,186,445 +0.50(+0.90%)
Jan 29, 2019 55.78 56.24 55.27 56.12 1,104,482 +0.52(+0.94%)
Jan 28, 2019 55.63 55.79 54.96 55.60 1,059,042 -0.22(-0.39%)
Jan 25, 2019 55.35 56.49 55.32 55.82 1,676,100 +0.88(+1.59%)
Jan 24, 2019 55.56 55.66 54.61 54.94 1,715,117 -0.89(-1.60%)
Jan 23, 2019 55.80 56.05 55.34 55.84 1,352,363 +0.28(+0.50%)
Jan 22, 2019 55.08 55.60 54.46 55.56 2,326,475 +0.42(+0.75%)
Jan 18, 2019 53.91 55.27 53.91 55.14 1,881,344 +1.59(+2.98%)
Jan 17, 2019 52.99 53.82 52.95 53.55 2,068,043 +0.45(+0.85%)
Jan 16, 2019 53.83 54.23 53.04 53.10 1,448,748 -1.01(-1.87%)
Jan 15, 2019 54.16 54.36 53.51 54.11 1,314,447 +0.06(+0.11%)
Jan 14, 2019 54.65 54.94 53.90 54.05 3,008,812 -0.85(-1.55%)
Jan 11, 2019 54.85 55.20 54.36 54.90 1,781,317 +0.42(+0.76%)
Jan 10, 2019 53.19 54.79 53.00 54.49 3,075,390 +1.61(+3.05%)
Jan 09, 2019 52.45 53.12 51.99 52.87 1,511,921 -0.15(-0.28%)
Jan 08, 2019 52.01 53.27 51.49 53.02 2,244,885 +1.38(+2.67%)
Jan 07, 2019 51.43 52.34 51.04 51.64 2,778,080 -0.11(-0.22%)
Jan 04, 2019 50.45 52.08 50.45 51.76 1,846,963 +1.59(+3.18%)
Jan 03, 2019 49.41 50.36 49.10 50.16 2,308,402 +0.68(+1.37%)
Jan 02, 2019 48.44 49.93 47.93 49.48 1,899,377 +0.81(+1.66%)
Dec 31, 2018 48.43 48.79 47.62 48.68 2,251,682 +0.19(+0.39%)
Dec 28, 2018 49.15 49.50 48.28 48.49 2,769,926 -0.52(-1.06%)
Dec 27, 2018 48.27 49.02 47.42 49.01 2,654,597 +0.33(+0.68%)
Dec 26, 2018 47.94 48.69 47.33 48.68 4,336,686 +0.88(+1.83%)
Dec 24, 2018 48.05 48.42 46.95 47.80 1,253,037 -0.30(-0.63%)
Dec 21, 2018 49.61 50.81 48.05 48.11 3,351,162 -1.51(-3.04%)
Dec 20, 2018 49.97 50.66 49.11 49.61 2,510,286 -0.46(-0.92%)
Dec 19, 2018 51.49 52.18 49.86 50.07 2,392,713 -1.33(-2.58%)
Dec 18, 2018 52.72 53.77 50.99 51.40 2,592,263 -1.10(-2.10%)
Dec 17, 2018 53.61 53.99 52.25 52.50 2,596,472 -1.24(-2.31%)
Dec 14, 2018 54.32 54.60 53.60 53.74 1,845,925 -1.04(-1.90%)
Dec 13, 2018 55.01 55.64 54.38 54.78 1,944,618 +0.11(+0.21%)
Dec 12, 2018 54.68 56.14 54.62 54.67 3,154,349 +0.46(+0.85%)
Dec 11, 2018 54.61 55.20 53.90 54.21 1,413,437 -0.17(-0.32%)
Dec 10, 2018 55.24 55.26 53.48 54.38 1,633,149 -0.55(-0.99%)
Dec 07, 2018 55.60 56.67 54.63 54.93 2,268,180 -0.94(-1.69%)
Dec 06, 2018 55.66 55.92 54.68 55.87 2,275,233 -0.36(-0.63%)
Dec 04, 2018 57.10 57.48 56.10 56.23 2,335,557 -1.10(-1.92%)
Dec 03, 2018 57.09 57.35 55.65 57.33 2,324,037 +0.32(+0.56%)
Nov 30, 2018 55.92 57.08 55.91 57.01 3,063,774 +1.27(+2.27%)
Nov 29, 2018 56.56 56.76 55.25 55.74 2,104,090 -1.03(-1.82%)
Nov 28, 2018 56.05 56.95 55.71 56.77 3,042,201 +0.64(+1.14%)
Nov 27, 2018 55.55 56.27 54.96 56.14 1,508,133 +0.16(+0.29%)
Nov 26, 2018 55.76 56.28 55.39 55.97 2,224,735 +0.76(+1.37%)
Nov 23, 2018 55.28 55.60 54.84 55.21 816,594 -0.03(-0.05%)
Nov 21, 2018 55.24 55.24 55.24 0 -0.65(-1.16%)
Nov 20, 2018 56.59 57.70 55.62 55.89 2,293,963 -1.30(-2.27%)
Nov 19, 2018 55.94 57.46 55.90 57.19 2,510,771 +1.42(+2.55%)
Nov 16, 2018 55.60 55.93 55.19 55.77 1,888,592 +0.04(+0.08%)
Nov 15, 2018 55.76 55.84 55.07 55.72 1,494,224 -0.05(-0.09%)
Nov 14, 2018 55.90 55.97 55.09 55.77 1,388,883 +0.22(+0.40%)
Nov 13, 2018 56.61 56.95 55.27 55.55 1,773,974 -0.87(-1.54%)
Nov 12, 2018 55.17 56.90 54.84 56.42 2,759,454 +0.86(+1.55%)
Nov 09, 2018 55.17 55.78 54.79 55.56 2,493,783 +0.46(+0.83%)
Nov 08, 2018 54.68 55.74 54.53 55.10 2,145,287 +0.30(+0.55%)
Nov 07, 2018 54.38 55.11 53.63 54.80 2,331,584 +0.84(+1.55%)
Nov 06, 2018 53.76 54.65 52.69 53.97 2,635,537 -0.38(-0.70%)
Nov 05, 2018 54.49 55.11 53.84 54.34 2,460,368 -0.03(-0.05%)
Nov 02, 2018 56.93 57.21 53.74 54.37 3,043,829 -2.47(-4.35%)
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.