Skip to main content

Molson Coors Brewing (NY: TAP )

67.08 -0.26 (-0.38%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 54.40 54.47 52.87 53.31 3,029,200 -0.61(-1.12%)
May 30, 2018 53.57 54.19 53.23 53.91 1,924,889 +0.68(+1.28%)
May 29, 2018 52.77 53.45 52.77 53.23 2,544,694 +0.11(+0.21%)
May 25, 2018 53.12 53.12 53.12 0 -0.09(-0.16%)
May 24, 2018 53.36 53.44 52.57 53.20 2,157,369 -0.16(-0.29%)
May 23, 2018 52.84 53.55 52.60 53.36 2,069,715 +0.59(+1.11%)
May 22, 2018 52.47 53.01 52.32 52.77 2,856,515 +0.54(+1.04%)
May 21, 2018 52.31 52.61 52.08 52.23 1,603,304 +0.14(+0.27%)
May 18, 2018 52.24 52.31 51.73 52.09 1,779,430 -0.02(-0.03%)
May 17, 2018 51.83 52.31 51.72 52.11 2,605,976 +0.13(+0.25%)
May 16, 2018 51.93 52.32 51.81 51.98 2,213,557 +0.05(+0.10%)
May 15, 2018 51.76 52.30 51.51 51.92 2,791,924 -0.32(-0.61%)
May 14, 2018 52.77 53.16 52.17 52.24 2,411,399 -0.26(-0.49%)
May 11, 2018 53.03 53.14 52.18 52.50 1,592,613 -0.59(-1.11%)
May 10, 2018 52.70 53.26 52.22 53.09 2,862,130 +0.29(+0.54%)
May 09, 2018 52.23 52.82 51.87 52.81 1,920,462 +0.59(+1.13%)
May 08, 2018 51.75 52.59 51.30 52.22 2,775,727 +0.66(+1.27%)
May 07, 2018 52.30 52.79 51.13 51.56 4,777,981 -0.73(-1.41%)
May 04, 2018 51.60 52.41 50.80 52.30 4,771,796 +0.93(+1.82%)
May 03, 2018 52.43 54.73 51.29 51.36 6,498,437 -1.07(-2.04%)
May 02, 2018 58.83 59.06 52.04 52.43 14,378,318 -9.55(-15.40%)
May 01, 2018 61.59 62.05 60.85 61.98 4,044,406 +0.38(+0.62%)
Apr 30, 2018 62.91 62.95 61.59 61.60 3,813,022 -0.92(-1.47%)
Apr 27, 2018 62.86 63.02 62.14 62.52 2,078,921 -0.16(-0.26%)
Apr 26, 2018 62.71 63.23 62.42 62.68 2,307,629 +0.50(+0.81%)
Apr 25, 2018 61.78 62.25 61.50 62.18 1,735,540 +0.19(+0.31%)
Apr 24, 2018 62.59 62.68 61.49 61.99 1,742,132 -0.20(-0.32%)
Apr 23, 2018 60.83 62.21 60.73 62.19 2,860,672 +1.33(+2.19%)
Apr 20, 2018 63.00 63.22 60.57 60.86 5,205,157 -2.32(-3.67%)
Apr 19, 2018 63.19 63.47 62.53 63.17 2,267,591 -0.15(-0.23%)
Apr 18, 2018 63.55 63.87 63.27 63.32 1,308,117 -0.42(-0.65%)
Apr 17, 2018 63.20 63.80 62.55 63.74 1,730,849 +0.14(+0.22%)
Apr 16, 2018 63.60 63.93 63.19 63.60 1,478,699 +0.49(+0.78%)
Apr 13, 2018 63.83 63.99 62.95 63.10 2,386,220 -0.54(-0.86%)
Apr 12, 2018 63.94 64.20 63.47 63.65 1,570,763 -0.24(-0.38%)
Apr 11, 2018 63.65 64.09 63.57 63.89 1,154,918 -0.09(-0.14%)
Apr 10, 2018 63.63 64.09 63.27 63.98 1,321,502 +0.70(+1.11%)
Apr 09, 2018 63.40 64.19 62.93 63.28 1,637,616 +0.02(+0.03%)
Apr 06, 2018 63.55 64.44 62.92 63.26 2,626,098 -0.62(-0.97%)
Apr 05, 2018 64.48 64.61 63.76 63.88 2,442,336 -0.19(-0.30%)
Apr 04, 2018 62.96 64.28 62.52 64.07 4,084,937 +0.40(+0.62%)
Apr 03, 2018 63.28 64.07 62.80 63.68 2,765,038 +0.48(+0.75%)
Apr 02, 2018 65.12 65.25 63.05 63.20 1,865,374 -1.94(-2.97%)
Mar 29, 2018 65.14 65.14 65.14 0 -0.07(-0.11%)
Mar 28, 2018 64.53 66.17 64.33 65.21 2,740,447 +1.02(+1.59%)
Mar 27, 2018 64.01 64.89 63.42 64.19 2,143,472 +0.28(+0.43%)
Mar 26, 2018 63.12 64.20 62.72 63.91 2,989,391 +1.51(+2.43%)
Mar 23, 2018 64.49 64.49 62.32 62.40 3,663,571 -1.93(-3.00%)
Mar 22, 2018 65.34 65.79 64.13 64.32 3,430,473 -1.44(-2.18%)
Mar 21, 2018 66.46 66.63 65.54 65.76 2,324,529 -0.72(-1.08%)
Mar 20, 2018 68.82 69.03 66.41 66.48 2,928,683 -2.24(-3.26%)
Mar 19, 2018 69.16 69.41 68.40 68.72 1,753,974 -0.62(-0.90%)
Mar 16, 2018 70.63 70.71 68.42 69.34 3,862,161 -1.05(-1.50%)
Mar 15, 2018 69.95 70.47 69.95 70.39 2,179,857 +0.27(+0.38%)
Mar 14, 2018 69.87 70.23 69.48 70.13 1,788,836 +0.55(+0.80%)
Mar 13, 2018 70.39 70.39 69.42 69.57 1,707,023 -0.43(-0.62%)
Mar 12, 2018 70.26 70.87 69.67 70.00 1,775,141 -0.11(-0.16%)
Mar 09, 2018 69.83 70.16 69.44 70.12 2,096,270 +0.47(+0.67%)
Mar 08, 2018 68.04 69.77 67.91 69.65 2,738,855 +1.98(+2.93%)
Mar 07, 2018 67.22 67.67 1,331,295 -0.46(-0.67%)
Mar 06, 2018 67.74 68.22 67.49 68.13 2,233,432 +0.66(+0.97%)
Mar 05, 2018 67.52 67.93 66.48 67.47 2,705,489 -0.27(-0.40%)
Mar 02, 2018 66.25 67.79 65.98 67.74 2,292,580 +1.65(+2.50%)
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.