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 (%)
Apr 30, 2021 50.36 50.47 49.46 49.96 3,239,971 -0.50(-0.99%)
Apr 29, 2021 48.24 50.66 47.60 50.46 5,042,606 +3.30(+7.00%)
Apr 28, 2021 47.76 48.09 46.94 47.16 2,492,229 -0.17(-0.37%)
Apr 27, 2021 47.99 48.20 47.25 47.34 1,593,274 -0.80(-1.66%)
Apr 26, 2021 47.50 48.18 47.20 48.14 1,583,733 +0.61(+1.28%)
Apr 23, 2021 47.51 48.00 47.30 47.53 1,635,162 -0.01(-0.02%)
Apr 22, 2021 48.26 48.39 47.49 47.54 1,746,399 -0.81(-1.67%)
Apr 21, 2021 47.95 48.73 47.70 48.35 2,377,093 +0.67(+1.41%)
Apr 20, 2021 49.04 49.51 47.50 47.67 2,166,758 -1.44(-2.93%)
Apr 19, 2021 48.65 49.24 48.12 49.11 1,826,526 +0.49(+1.01%)
Apr 16, 2021 48.37 48.73 48.05 48.62 1,760,758 +0.48(+1.00%)
Apr 15, 2021 46.57 48.18 46.57 48.14 2,335,009 +1.63(+3.50%)
Apr 14, 2021 47.16 47.34 46.16 46.51 2,273,192 -0.54(-1.14%)
Apr 13, 2021 45.37 47.45 45.31 47.05 3,958,651 +1.02(+2.21%)
Apr 12, 2021 45.72 46.22 45.65 46.03 1,685,183 +0.56(+1.24%)
Apr 09, 2021 47.08 47.11 45.39 45.46 2,383,127 -1.44(-3.06%)
Apr 08, 2021 46.51 47.23 46.12 46.90 3,205,994 -0.13(-0.27%)
Apr 07, 2021 47.93 48.19 46.89 47.03 2,074,765 -0.63(-1.32%)
Apr 06, 2021 47.74 48.53 47.39 47.65 2,174,551 -0.31(-0.64%)
Apr 05, 2021 47.60 48.42 47.35 47.96 1,983,417 +0.77(+1.64%)
Apr 01, 2021 46.53 47.26 45.61 47.19 2,099,382 +0.68(+1.47%)
Mar 31, 2021 47.19 47.65 46.48 46.51 2,450,964 -1.08(-2.27%)
Mar 30, 2021 48.00 48.43 47.08 47.59 2,366,869 -0.52(-1.08%)
Mar 29, 2021 46.37 48.39 46.36 48.11 3,537,994 +1.40(+3.00%)
Mar 26, 2021 45.84 46.74 45.75 46.71 1,970,047 +1.15(+2.53%)
Mar 25, 2021 44.04 45.84 43.67 45.55 2,295,169 +1.58(+3.60%)
Mar 24, 2021 44.39 44.62 43.89 43.97 2,498,619 -0.39(-0.88%)
Mar 23, 2021 45.37 45.37 43.94 44.36 3,202,739 -0.96(-2.13%)
Mar 22, 2021 44.74 45.33 44.20 45.33 2,712,243 +0.59(+1.32%)
Mar 19, 2021 44.19 44.94 43.06 44.74 4,888,111 +0.05(+0.10%)
Mar 18, 2021 44.57 45.71 44.57 44.69 3,649,099 +0.45(+1.01%)
Mar 17, 2021 44.24 44.66 43.66 44.24 4,443,993 +0.23(+0.52%)
Mar 16, 2021 42.95 44.28 42.51 44.02 3,698,512 +0.70(+1.62%)
Mar 15, 2021 42.38 43.76 42.29 43.32 3,202,375 +0.92(+2.17%)
Mar 12, 2021 42.11 42.69 41.91 42.40 2,585,158 +0.59(+1.41%)
Mar 11, 2021 42.04 42.64 41.55 41.81 3,163,122 -0.79(-1.86%)
Mar 10, 2021 42.46 43.52 42.34 42.60 2,559,314 +0.43(+1.01%)
Mar 09, 2021 43.74 43.74 42.16 42.17 2,725,580 -1.17(-2.71%)
Mar 08, 2021 42.26 43.77 42.16 43.34 3,183,049 +1.37(+3.27%)
Mar 05, 2021 41.69 42.46 41.37 41.97 4,384,848 +0.70(+1.70%)
Mar 04, 2021 41.15 42.20 40.47 41.27 2,949,538 +0.40(+0.98%)
Mar 03, 2021 41.24 41.84 40.59 40.87 2,982,134 -0.02(-0.04%)
Mar 02, 2021 40.51 41.24 40.34 40.89 1,974,625 +0.11(+0.27%)
Mar 01, 2021 41.21 41.95 40.72 40.78 1,522,437 +0.36(+0.90%)
Feb 26, 2021 41.64 41.89 40.34 40.42 2,900,027 -1.25(-3.01%)
Feb 25, 2021 42.49 43.05 41.64 41.67 3,210,822 -1.07(-2.51%)
Feb 24, 2021 42.89 43.12 42.23 42.74 3,340,612 +0.03(+0.06%)
Feb 23, 2021 41.26 42.91 40.75 42.72 3,788,868 +1.69(+4.12%)
Feb 22, 2021 40.55 41.29 40.39 41.03 2,436,594 +0.65(+1.62%)
Feb 19, 2021 40.78 41.64 40.31 40.37 3,359,847 -0.13(-0.31%)
Feb 18, 2021 41.09 41.47 40.44 40.50 2,401,700 -0.76(-1.85%)
Feb 17, 2021 40.37 41.38 40.17 41.26 3,275,003 +0.80(+1.98%)
Feb 16, 2021 40.64 41.04 39.66 40.46 3,932,105 +0.45(+1.11%)
Feb 12, 2021 40.44 40.78 39.61 40.02 5,225,525 -0.45(-1.10%)
Feb 11, 2021 41.82 42.27 39.49 40.46 8,992,703 -4.07(-9.15%)
Feb 10, 2021 44.33 44.81 43.69 44.54 3,309,195 +0.29(+0.66%)
Feb 09, 2021 44.44 44.72 43.78 44.24 2,091,465 -0.05(-0.12%)
Feb 08, 2021 44.49 44.76 43.88 44.30 2,004,520 -0.24(-0.53%)
Feb 05, 2021 44.76 45.36 44.21 44.54 2,296,684 -0.07(-0.16%)
Feb 04, 2021 45.01 45.32 44.17 44.61 1,943,709 -0.28(-0.63%)
Feb 03, 2021 44.74 45.25 44.31 44.89 2,039,955 +0.44(+0.98%)
Feb 02, 2021 45.08 45.33 44.20 44.45 2,077,986 -0.56(-1.25%)
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.