Skip to main content

Molson Coors Brewing (NY: TAP )

67.20 -0.14 (-0.20%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 49.22 49.59 48.40 49.48 2,215,227 +0.19(+0.39%)
Dec 28, 2018 49.95 50.32 49.07 49.29 2,725,080 -0.53(-1.06%)
Dec 27, 2018 49.06 49.83 48.20 49.81 2,611,619 +0.33(+0.68%)
Dec 26, 2018 48.73 49.49 48.10 49.48 4,266,474 +0.89(+1.83%)
Dec 24, 2018 48.84 49.21 47.73 48.59 1,232,750 -0.31(-0.63%)
Dec 21, 2018 50.43 51.65 48.84 48.90 3,296,906 -1.53(-3.04%)
Dec 20, 2018 50.79 51.50 49.92 50.43 2,469,644 -0.47(-0.92%)
Dec 19, 2018 52.33 53.04 50.68 50.90 2,353,975 -1.35(-2.58%)
Dec 18, 2018 53.58 54.66 51.83 52.25 2,550,293 -1.12(-2.10%)
Dec 17, 2018 54.49 54.88 53.11 53.36 2,554,435 -1.26(-2.31%)
Dec 14, 2018 55.21 55.50 54.48 54.62 1,816,039 -1.06(-1.90%)
Dec 13, 2018 55.91 56.55 55.28 55.68 1,913,135 +0.11(+0.21%)
Dec 12, 2018 55.58 57.06 55.51 55.57 3,103,279 +0.47(+0.85%)
Dec 11, 2018 55.51 56.11 54.79 55.10 1,390,553 -0.18(-0.32%)
Dec 10, 2018 56.15 56.17 54.36 55.28 1,606,707 -0.56(-0.99%)
Dec 07, 2018 56.52 57.60 55.53 55.83 2,231,458 -0.96(-1.69%)
Dec 06, 2018 56.58 56.84 55.58 56.79 2,238,396 -0.36(-0.63%)
Dec 04, 2018 58.04 58.42 57.02 57.15 2,297,743 -1.12(-1.92%)
Dec 03, 2018 58.03 58.30 56.56 58.27 2,286,410 +0.33(+0.56%)
Nov 30, 2018 56.84 58.02 56.83 57.95 3,014,171 +1.29(+2.27%)
Nov 29, 2018 57.49 57.69 56.16 56.66 2,070,024 -1.05(-1.82%)
Nov 28, 2018 56.97 57.88 56.63 57.71 2,992,948 +0.65(+1.14%)
Nov 27, 2018 56.46 57.20 55.87 57.06 1,483,716 +0.17(+0.29%)
Nov 26, 2018 56.67 57.21 56.30 56.89 2,188,716 +0.77(+1.37%)
Nov 23, 2018 56.19 56.52 55.74 56.12 803,373 -0.03(-0.05%)
Nov 21, 2018 56.15 56.15 56.15 0 -0.66(-1.16%)
Nov 20, 2018 57.52 58.64 56.53 56.81 2,256,823 -1.32(-2.27%)
Nov 19, 2018 56.86 58.41 56.82 58.13 2,470,122 +1.44(+2.55%)
Nov 16, 2018 56.52 56.85 56.10 56.68 1,858,016 +0.04(+0.08%)
Nov 15, 2018 56.67 56.76 55.97 56.64 1,470,032 -0.05(-0.09%)
Nov 14, 2018 56.81 56.89 56.00 56.69 1,366,396 +0.23(+0.40%)
Nov 13, 2018 57.54 57.88 56.18 56.46 1,745,253 -0.88(-1.54%)
Nov 12, 2018 56.08 57.84 55.74 57.35 2,714,779 +0.88(+1.55%)
Nov 09, 2018 56.08 56.70 55.69 56.47 2,453,408 +0.46(+0.83%)
Nov 08, 2018 55.58 56.66 55.43 56.01 2,110,554 +0.31(+0.55%)
Nov 07, 2018 55.27 56.02 54.51 55.70 2,293,835 +0.85(+1.55%)
Nov 06, 2018 54.64 55.55 53.56 54.85 2,592,868 -0.39(-0.70%)
Nov 05, 2018 55.39 56.02 54.73 55.24 2,420,534 -0.03(-0.05%)
Nov 02, 2018 57.87 58.15 54.63 55.27 2,994,549 -2.51(-4.35%)
Nov 01, 2018 56.69 59.21 56.25 57.78 4,499,395 +1.74(+3.11%)
Oct 31, 2018 54.37 56.83 53.69 56.04 7,109,405 +5.07(+9.95%)
Oct 30, 2018 49.74 51.17 49.47 50.97 5,448,911 +1.42(+2.86%)
Oct 29, 2018 49.29 49.92 49.08 49.55 3,771,562 +0.78(+1.60%)
Oct 26, 2018 49.63 49.80 48.61 48.77 4,131,082 -0.99(-1.99%)
Oct 25, 2018 50.97 51.08 49.60 49.76 4,689,334 -2.20(-4.23%)
Oct 24, 2018 51.27 52.79 51.27 51.96 2,350,656 +0.91(+1.78%)
Oct 23, 2018 51.32 51.65 49.92 51.05 2,096,931 -0.52(-1.00%)
Oct 22, 2018 52.60 52.83 51.54 51.56 1,455,412 -0.88(-1.69%)
Oct 19, 2018 51.83 52.92 51.83 52.45 914,160 +0.81(+1.58%)
Oct 18, 2018 52.31 52.87 51.44 51.63 1,241,152 -0.53(-1.01%)
Oct 17, 2018 52.20 52.81 51.49 52.16 1,677,372 -0.58(-1.10%)
Oct 16, 2018 52.53 53.02 52.04 52.73 1,400,237 +0.49(+0.94%)
Oct 15, 2018 52.03 52.70 52.01 52.24 1,514,533 +0.30(+0.57%)
Oct 12, 2018 52.53 52.70 51.48 51.95 1,365,644 -0.23(-0.44%)
Oct 11, 2018 53.72 54.04 52.11 52.17 2,741,987 -1.51(-2.81%)
Oct 10, 2018 53.88 54.77 53.66 53.68 1,529,729 -0.37(-0.68%)
Oct 09, 2018 54.61 54.63 53.89 54.05 1,399,851 -0.89(-1.63%)
Oct 08, 2018 54.35 55.24 54.20 54.94 1,307,352 +0.75(+1.39%)
Oct 05, 2018 53.98 54.62 53.72 54.19 2,032,876 +0.46(+0.85%)
Oct 04, 2018 53.51 54.07 53.23 53.73 2,429,383 +0.02(+0.03%)
Oct 03, 2018 54.80 55.06 53.39 53.72 2,604,996 -0.62(-1.14%)
Oct 02, 2018 53.51 54.40 53.51 54.34 2,037,854 +0.74(+1.39%)
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.