Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 56.86 58.04 56.84 57.96 3,013,354 +1.29(+2.27%)
Nov 29, 2018 57.50 57.71 56.17 56.67 2,069,463 -1.05(-1.82%)
Nov 28, 2018 56.99 57.90 56.65 57.72 2,992,136 +0.65(+1.14%)
Nov 27, 2018 56.48 57.22 55.88 57.08 1,483,314 +0.17(+0.29%)
Nov 26, 2018 56.69 57.22 56.31 56.91 2,188,122 +0.77(+1.37%)
Nov 23, 2018 56.21 56.53 55.76 56.14 803,156 -0.03(-0.05%)
Nov 21, 2018 56.16 56.16 56.16 0 -0.66(-1.16%)
Nov 20, 2018 57.54 58.66 56.55 56.82 2,256,211 -1.32(-2.27%)
Nov 19, 2018 56.87 58.42 56.84 58.14 2,469,452 +1.45(+2.55%)
Nov 16, 2018 56.53 56.87 56.11 56.70 1,857,512 +0.04(+0.08%)
Nov 15, 2018 56.69 56.78 55.99 56.66 1,469,633 -0.05(-0.09%)
Nov 14, 2018 56.83 56.91 56.02 56.71 1,366,026 +0.23(+0.40%)
Nov 13, 2018 57.56 57.90 56.20 56.48 1,744,780 -0.88(-1.54%)
Nov 12, 2018 56.09 57.85 55.75 57.36 2,714,042 +0.88(+1.55%)
Nov 09, 2018 56.09 56.72 55.71 56.49 2,452,743 +0.46(+0.83%)
Nov 08, 2018 55.60 56.67 55.45 56.02 2,109,982 +0.31(+0.55%)
Nov 07, 2018 55.29 56.03 54.53 55.72 2,293,213 +0.85(+1.55%)
Nov 06, 2018 54.66 55.57 53.57 54.87 2,592,164 -0.39(-0.70%)
Nov 05, 2018 55.40 56.03 54.75 55.25 2,419,878 -0.03(-0.05%)
Nov 02, 2018 57.88 58.17 54.64 55.28 2,993,737 -2.51(-4.35%)
Nov 01, 2018 56.71 59.22 56.27 57.79 4,498,175 +1.74(+3.11%)
Oct 31, 2018 54.39 56.85 53.70 56.05 7,107,477 +5.07(+9.95%)
Oct 30, 2018 49.75 51.18 49.48 50.98 5,447,433 +1.42(+2.86%)
Oct 29, 2018 49.31 49.93 49.10 49.56 3,770,540 +0.78(+1.60%)
Oct 26, 2018 49.64 49.82 48.62 48.78 4,129,962 -0.99(-1.99%)
Oct 25, 2018 50.98 51.09 49.61 49.77 4,688,063 -2.20(-4.23%)
Oct 24, 2018 51.29 52.80 51.29 51.97 2,350,019 +0.91(+1.78%)
Oct 23, 2018 51.33 51.66 49.94 51.06 2,096,362 -0.52(-1.00%)
Oct 22, 2018 52.62 52.85 51.55 51.58 1,455,017 -0.88(-1.69%)
Oct 19, 2018 51.85 52.93 51.85 52.46 913,912 +0.81(+1.58%)
Oct 18, 2018 52.33 52.88 51.45 51.65 1,240,815 -0.53(-1.01%)
Oct 17, 2018 52.21 52.83 51.51 52.17 1,676,917 -0.58(-1.10%)
Oct 16, 2018 52.55 53.03 52.06 52.75 1,399,857 +0.49(+0.94%)
Oct 15, 2018 52.05 52.71 52.02 52.26 1,514,122 +0.30(+0.57%)
Oct 12, 2018 52.55 52.71 51.50 51.96 1,365,273 -0.23(-0.44%)
Oct 11, 2018 53.73 54.05 52.13 52.19 2,741,244 -1.51(-2.81%)
Oct 10, 2018 53.90 54.78 53.68 53.70 1,529,314 -0.37(-0.68%)
Oct 09, 2018 54.62 54.64 53.91 54.06 1,399,471 -0.89(-1.63%)
Oct 08, 2018 54.37 55.25 54.21 54.96 1,306,997 +0.75(+1.39%)
Oct 05, 2018 53.99 54.63 53.74 54.20 2,032,324 +0.46(+0.85%)
Oct 04, 2018 53.52 54.09 53.24 53.75 2,428,724 +0.02(+0.03%)
Oct 03, 2018 54.82 55.07 53.41 53.73 2,604,289 -0.62(-1.14%)
Oct 02, 2018 53.52 54.41 53.52 54.35 2,037,302 +0.74(+1.39%)
Oct 01, 2018 53.93 54.08 53.51 53.61 1,884,250 -0.25(-0.47%)
Sep 28, 2018 53.87 54.26 53.62 53.86 1,819,718 -0.21(-0.39%)
Sep 27, 2018 54.35 54.72 53.80 54.07 1,051,819 -0.46(-0.85%)
Sep 26, 2018 54.48 55.09 54.07 54.54 1,728,187 +0.38(+0.70%)
Sep 25, 2018 54.98 54.98 53.70 54.16 2,404,186 -0.56(-1.02%)
Sep 24, 2018 56.21 56.49 54.50 54.72 3,531,251 -2.01(-3.55%)
Sep 21, 2018 56.94 57.13 56.36 56.73 3,366,312 -0.12(-0.22%)
Sep 20, 2018 56.73 57.78 56.35 56.86 2,493,692 +0.56(+1.00%)
Sep 19, 2018 55.66 57.14 55.66 56.30 1,965,982 +0.36(+0.64%)
Sep 18, 2018 56.29 56.49 55.60 55.94 1,475,150 -0.15(-0.27%)
Sep 17, 2018 55.44 56.28 55.18 56.09 1,817,955 +0.79(+1.43%)
Sep 14, 2018 55.41 55.43 54.85 55.30 1,736,022 -0.30(-0.54%)
Sep 13, 2018 55.59 55.83 55.09 55.60 1,058,139 +0.35(+0.63%)
Sep 12, 2018 54.94 55.54 54.82 55.25 1,814,356 +0.22(+0.40%)
Sep 11, 2018 56.09 56.47 54.90 55.03 2,584,432 -1.66(-2.94%)
Sep 10, 2018 55.95 57.07 55.77 56.69 2,202,671 +0.83(+1.49%)
Sep 07, 2018 57.36 57.38 55.44 55.86 2,913,238 -2.30(-3.96%)
Sep 06, 2018 57.68 58.35 57.26 58.16 1,562,614 +0.67(+1.16%)
Sep 05, 2018 56.39 57.71 56.37 57.50 1,517,497 +0.67(+1.17%)
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.