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 (%)
Jun 28, 2019 49.83 50.44 49.61 50.06 2,192,488 +0.60(+1.21%)
Jun 27, 2019 49.14 49.65 48.93 49.46 1,403,649 +0.33(+0.67%)
Jun 26, 2019 49.37 49.52 48.86 49.13 1,767,678 -0.39(-0.79%)
Jun 25, 2019 49.60 49.77 48.74 49.52 1,549,907 -0.05(-0.11%)
Jun 24, 2019 49.56 49.89 49.12 49.57 1,200,531 +0.04(+0.07%)
Jun 21, 2019 49.16 49.65 48.60 49.54 2,467,137 +0.39(+0.80%)
Jun 20, 2019 48.95 49.57 48.84 49.15 1,588,889 +0.29(+0.59%)
Jun 19, 2019 48.45 49.26 48.14 48.86 1,511,486 +0.49(+1.02%)
Jun 18, 2019 48.52 48.72 48.19 48.37 1,486,210 +0.40(+0.84%)
Jun 17, 2019 48.15 48.27 47.60 47.97 2,030,138 -0.30(-0.63%)
Jun 14, 2019 49.15 49.51 48.09 48.27 2,186,111 -0.99(-2.01%)
Jun 13, 2019 49.16 49.41 48.78 49.26 1,538,396 +0.23(+0.47%)
Jun 12, 2019 49.08 49.57 48.91 49.03 1,572,246 +0.20(+0.40%)
Jun 11, 2019 48.92 49.15 48.13 48.83 2,855,548 -0.10(-0.20%)
Jun 10, 2019 50.54 50.57 48.72 48.93 2,804,725 -1.99(-3.91%)
Jun 07, 2019 52.01 52.34 49.83 50.92 3,097,430 -0.66(-1.28%)
Jun 06, 2019 51.48 51.78 51.38 51.59 1,479,793 +0.26(+0.51%)
Jun 05, 2019 52.22 52.22 51.17 51.33 1,756,325 -0.50(-0.97%)
Jun 04, 2019 50.43 51.86 50.37 51.83 1,997,785 +1.86(+3.72%)
Jun 03, 2019 49.01 50.15 48.85 49.97 1,981,474 +0.82(+1.67%)
May 31, 2019 48.01 49.22 47.74 49.15 2,840,121 +0.57(+1.18%)
May 30, 2019 49.05 49.43 48.17 48.57 2,324,371 -0.63(-1.28%)
May 29, 2019 50.62 50.64 48.84 49.20 2,424,245 -1.58(-3.11%)
May 28, 2019 52.10 52.31 50.68 50.78 1,905,194 -1.31(-2.52%)
May 24, 2019 52.75 52.95 51.95 52.09 1,212,724 -0.62(-1.18%)
May 23, 2019 52.16 52.73 51.78 52.72 1,360,379 +0.15(+0.29%)
May 22, 2019 51.92 52.72 51.79 52.57 1,151,034 +0.43(+0.82%)
May 21, 2019 51.60 52.18 51.51 52.14 871,215 +0.63(+1.22%)
May 20, 2019 51.75 52.12 51.35 51.51 962,568 -0.53(-1.02%)
May 17, 2019 51.73 52.33 51.63 52.04 943,104 +0.11(+0.21%)
May 16, 2019 51.78 52.56 51.69 51.94 1,540,804 +0.21(+0.41%)
May 15, 2019 51.76 52.25 51.52 51.72 1,397,590 -0.11(-0.21%)
May 14, 2019 51.54 52.24 51.36 51.83 1,291,784 +0.49(+0.95%)
May 13, 2019 51.47 51.54 50.91 51.34 1,210,900 -0.68(-1.31%)
May 10, 2019 51.65 52.04 50.89 52.02 1,449,092 +0.26(+0.50%)
May 09, 2019 52.16 52.32 51.04 51.77 1,569,300 -0.74(-1.40%)
May 08, 2019 53.09 53.10 51.92 52.50 2,204,110 -0.80(-1.50%)
May 07, 2019 53.75 53.88 52.86 53.30 1,908,093 -0.80(-1.48%)
May 06, 2019 53.90 54.55 53.78 54.10 1,314,990 -0.35(-0.64%)
May 03, 2019 53.64 54.51 53.50 54.45 1,925,096 +1.29(+2.42%)
May 02, 2019 52.52 53.22 51.91 53.16 2,143,927 +0.51(+0.96%)
May 01, 2019 55.88 55.88 52.51 52.65 5,389,140 -4.29(-7.54%)
Apr 30, 2019 56.53 57.06 56.13 56.95 2,692,399 +0.27(+0.49%)
Apr 29, 2019 56.53 56.86 56.40 56.67 2,438,379 +0.04(+0.08%)
Apr 26, 2019 55.90 56.89 55.90 56.63 1,509,959 +0.91(+1.64%)
Apr 25, 2019 54.97 55.89 54.75 55.71 1,532,186 +0.26(+0.46%)
Apr 24, 2019 54.46 55.48 54.33 55.46 1,872,208 +1.09(+2.01%)
Apr 23, 2019 54.25 54.37 53.51 54.37 1,785,256 +0.11(+0.20%)
Apr 22, 2019 54.55 55.30 54.15 54.26 2,132,727 -0.21(-0.39%)
Apr 18, 2019 52.96 54.59 52.95 54.47 2,161,802 +1.76(+3.33%)
Apr 17, 2019 52.87 53.35 52.54 52.72 1,148,104 -0.10(-0.18%)
Apr 16, 2019 53.63 53.91 52.72 52.81 1,996,550 -0.82(-1.52%)
Apr 15, 2019 53.45 53.77 53.23 53.63 1,116,613 +0.42(+0.78%)
Apr 12, 2019 53.45 54.06 53.12 53.21 821,820 -0.08(-0.15%)
Apr 11, 2019 53.07 53.87 52.99 53.29 1,650,127 +0.59(+1.13%)
Apr 10, 2019 52.79 52.94 52.13 52.70 1,894,459 -0.13(-0.25%)
Apr 09, 2019 53.48 53.68 52.55 52.83 1,610,314 -1.10(-2.04%)
Apr 08, 2019 53.54 54.13 53.54 53.93 1,320,648 +0.14(+0.26%)
Apr 05, 2019 53.90 54.12 53.35 53.79 1,204,833 -0.12(-0.21%)
Apr 04, 2019 53.27 54.04 53.08 53.90 1,520,922 +0.82(+1.54%)
Apr 03, 2019 53.32 53.59 52.67 53.09 1,682,843 -0.28(-0.52%)
Apr 02, 2019 53.60 53.66 53.09 53.36 1,247,654 -0.20(-0.36%)
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.