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 (%)
May 29, 2020 34.19 34.59 33.74 34.52 3,899,073 -0.35(-1.02%)
May 28, 2020 36.69 36.78 34.80 34.87 3,183,646 -1.26(-3.50%)
May 27, 2020 34.22 36.19 33.92 36.13 5,343,829 +2.60(+7.75%)
May 26, 2020 33.95 34.32 33.07 33.53 6,315,364 +0.05(+0.14%)
May 22, 2020 33.22 33.76 32.84 33.49 3,135,821 +0.04(+0.11%)
May 21, 2020 34.22 34.44 33.37 33.45 6,138,722 -1.00(-2.90%)
May 20, 2020 34.81 35.07 34.30 34.45 1,860,928 +0.05(+0.16%)
May 19, 2020 35.01 35.13 34.12 34.40 1,626,430 -0.65(-1.87%)
May 18, 2020 34.00 35.30 34.00 35.05 2,060,548 +2.00(+6.05%)
May 15, 2020 33.02 33.61 32.69 33.05 2,150,522 +0.05(+0.17%)
May 14, 2020 32.33 33.19 31.49 33.00 2,686,229 +0.06(+0.19%)
May 13, 2020 33.95 34.02 32.51 32.93 2,620,720 -1.34(-3.90%)
May 12, 2020 35.09 35.26 34.27 34.27 2,313,212 -0.77(-2.21%)
May 11, 2020 35.10 35.48 34.74 35.04 2,071,531 -0.32(-0.90%)
May 08, 2020 34.89 35.52 34.52 35.36 1,753,169 +1.17(+3.43%)
May 07, 2020 34.68 35.12 33.78 34.19 2,254,740 -0.07(-0.21%)
May 06, 2020 34.44 34.82 33.77 34.26 2,222,190 +0.22(+0.64%)
May 05, 2020 34.94 35.10 34.04 34.04 2,191,374 -0.68(-1.96%)
May 04, 2020 35.01 35.28 33.90 34.72 3,223,198 -0.66(-1.88%)
May 01, 2020 36.65 36.80 35.31 35.39 2,925,322 -1.90(-5.10%)
Apr 30, 2020 38.07 38.93 36.87 37.29 6,003,374 -4.69(-11.18%)
Apr 29, 2020 42.04 42.95 41.75 41.98 3,323,117 +0.66(+1.61%)
Apr 28, 2020 41.94 42.07 40.86 41.32 2,940,367 +0.77(+1.91%)
Apr 27, 2020 39.29 40.77 39.07 40.54 1,811,813 +1.42(+3.63%)
Apr 24, 2020 38.25 39.30 38.08 39.13 1,489,990 +1.05(+2.77%)
Apr 23, 2020 38.38 39.33 38.01 38.07 1,650,401 -0.21(-0.55%)
Apr 22, 2020 39.01 39.01 38.05 38.28 1,599,019 +0.00(+0.00%)
Apr 21, 2020 38.65 38.90 37.94 38.28 2,013,281 -1.26(-3.20%)
Apr 20, 2020 39.55 40.54 39.30 39.54 1,793,583 -0.81(-2.01%)
Apr 17, 2020 40.14 40.70 39.56 40.35 2,568,111 +1.10(+2.80%)
Apr 16, 2020 40.75 40.75 38.56 39.25 2,965,026 -1.30(-3.21%)
Apr 15, 2020 41.38 41.61 39.51 40.55 1,737,440 -1.79(-4.23%)
Apr 14, 2020 41.52 42.99 41.31 42.34 1,997,695 +1.41(+3.44%)
Apr 13, 2020 42.95 43.19 40.07 40.94 1,858,329 -2.16(-5.02%)
Apr 09, 2020 41.71 43.86 41.56 43.10 2,284,916 +1.62(+3.90%)
Apr 08, 2020 39.77 41.88 39.61 41.48 1,879,243 +1.90(+4.80%)
Apr 07, 2020 40.62 41.13 39.51 39.58 2,332,893 +0.57(+1.47%)
Apr 06, 2020 38.56 39.30 37.41 39.01 2,199,665 +1.72(+4.61%)
Apr 03, 2020 36.19 37.77 36.17 37.29 2,031,305 +0.92(+2.53%)
Apr 02, 2020 34.07 36.57 33.69 36.37 2,814,799 +1.95(+5.68%)
Apr 01, 2020 33.67 34.89 33.39 34.42 1,721,810 -1.05(-2.97%)
Mar 31, 2020 36.28 37.01 35.14 35.47 2,451,364 -1.17(-3.20%)
Mar 30, 2020 34.70 37.03 33.71 36.64 2,431,889 +2.04(+5.89%)
Mar 27, 2020 33.85 35.32 32.20 34.61 3,377,004 -0.51(-1.45%)
Mar 26, 2020 34.38 35.37 33.96 35.12 3,197,804 +0.98(+2.88%)
Mar 25, 2020 33.76 35.72 33.60 34.13 3,378,732 +0.06(+0.19%)
Mar 24, 2020 33.03 35.51 32.73 34.07 3,373,746 +2.65(+8.42%)
Mar 23, 2020 33.32 33.89 30.92 31.42 3,305,661 -2.16(-6.44%)
Mar 20, 2020 35.22 37.46 33.25 33.59 4,587,759 -1.43(-4.08%)
Mar 19, 2020 36.36 38.26 33.95 35.02 3,029,001 -1.76(-4.80%)
Mar 18, 2020 37.82 41.27 35.02 36.78 4,516,595 -3.22(-8.05%)
Mar 17, 2020 38.53 40.35 37.40 40.00 4,981,727 +1.95(+5.11%)
Mar 16, 2020 34.10 40.21 34.04 38.05 4,373,109 -0.65(-1.67%)
Mar 13, 2020 36.78 38.72 34.42 38.70 4,771,313 +3.78(+10.83%)
Mar 12, 2020 35.05 35.68 33.02 34.92 4,355,090 -2.31(-6.20%)
Mar 11, 2020 38.63 39.30 36.75 37.23 2,920,220 -2.68(-6.72%)
Mar 10, 2020 40.12 41.09 37.92 39.91 3,195,656 +0.80(+2.05%)
Mar 09, 2020 41.31 41.83 38.80 39.11 3,487,837 -4.57(-10.47%)
Mar 06, 2020 43.79 44.95 42.88 43.68 3,375,684 -1.37(-3.05%)
Mar 05, 2020 45.77 46.27 44.42 45.05 2,616,605 -2.12(-4.50%)
Mar 04, 2020 45.70 47.18 45.46 47.18 2,405,778 +1.84(+4.07%)
Mar 03, 2020 46.20 46.96 44.68 45.33 1,838,510 -0.94(-2.04%)
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.