Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 51.27 51.35 50.64 50.81 4,212,902 -0.62(-1.21%)
Jan 30, 2020 51.29 51.53 50.95 51.43 1,243,047 -0.04(-0.07%)
Jan 29, 2020 51.49 51.97 51.31 51.47 1,141,286 +0.19(+0.37%)
Jan 28, 2020 51.22 51.72 51.10 51.28 1,393,895 +0.14(+0.27%)
Jan 27, 2020 50.56 51.56 50.53 51.14 1,415,433 -0.16(-0.32%)
Jan 24, 2020 52.01 52.04 50.79 51.31 1,547,884 -0.57(-1.09%)
Jan 23, 2020 51.39 52.16 51.16 51.87 1,386,467 +0.24(+0.46%)
Jan 22, 2020 51.61 51.80 51.21 51.63 1,029,431 -0.02(-0.04%)
Jan 21, 2020 51.49 51.92 51.10 51.65 1,635,965 -0.06(-0.12%)
Jan 17, 2020 51.85 52.17 51.60 51.72 1,115,710 +0.00(+0.00%)
Jan 16, 2020 51.14 51.84 50.96 51.72 1,245,892 +0.59(+1.16%)
Jan 15, 2020 50.86 51.74 50.74 51.12 1,368,654 -0.03(-0.05%)
Jan 14, 2020 50.51 51.15 50.34 51.15 2,416,863 +0.51(+1.01%)
Jan 13, 2020 50.44 50.64 50.06 50.64 1,945,725 +0.29(+0.58%)
Jan 10, 2020 50.30 50.67 50.28 50.35 1,142,509 +0.10(+0.20%)
Jan 09, 2020 50.39 50.46 49.65 50.25 1,466,970 -0.05(-0.11%)
Jan 08, 2020 49.93 50.71 49.44 50.30 2,164,737 +0.48(+0.97%)
Jan 07, 2020 49.72 50.10 49.49 49.82 2,611,204 -0.13(-0.26%)
Jan 06, 2020 49.10 50.26 48.96 49.94 2,657,957 +1.14(+2.34%)
Jan 03, 2020 48.56 48.88 48.17 48.80 2,138,773 -0.15(-0.30%)
Jan 02, 2020 49.60 49.75 48.54 48.95 1,937,569 -0.33(-0.67%)
Dec 31, 2019 49.15 49.40 48.71 49.28 1,799,028 +0.22(+0.45%)
Dec 30, 2019 49.23 49.34 48.87 49.06 1,526,336 -0.16(-0.32%)
Dec 27, 2019 49.18 49.34 48.93 49.21 1,186,591 +0.20(+0.41%)
Dec 26, 2019 48.71 49.01 48.65 49.01 869,597 +0.30(+0.62%)
Dec 24, 2019 48.43 49.02 48.29 48.71 817,750 +0.21(+0.43%)
Dec 23, 2019 49.40 49.60 48.33 48.50 3,030,930 -0.74(-1.50%)
Dec 20, 2019 49.33 50.22 49.08 49.24 6,943,002 +0.56(+1.15%)
Dec 19, 2019 48.30 48.86 47.94 48.68 3,066,623 +0.27(+0.57%)
Dec 18, 2019 48.03 48.43 47.84 48.41 2,788,656 +0.46(+0.95%)
Dec 17, 2019 47.36 48.11 47.36 47.95 1,400,114 +0.43(+0.90%)
Dec 16, 2019 46.81 47.72 46.62 47.52 3,168,573 +1.07(+2.30%)
Dec 13, 2019 47.14 47.46 46.32 46.45 1,743,024 -0.50(-1.07%)
Dec 12, 2019 46.77 47.38 46.70 46.95 1,450,917 +0.17(+0.37%)
Dec 11, 2019 47.06 47.14 46.49 46.78 1,229,973 -0.04(-0.08%)
Dec 10, 2019 46.95 47.03 46.41 46.82 1,853,073 -0.29(-0.62%)
Dec 09, 2019 46.68 47.20 46.62 47.11 1,767,614 +0.43(+0.92%)
Dec 06, 2019 46.34 46.81 46.20 46.68 1,161,870 +0.65(+1.41%)
Dec 05, 2019 46.69 46.95 45.74 46.03 1,649,778 -0.71(-1.53%)
Dec 04, 2019 45.83 47.22 45.80 46.74 2,058,276 +0.94(+2.06%)
Dec 03, 2019 46.22 46.40 45.55 45.80 1,804,506 -0.52(-1.12%)
Dec 02, 2019 46.09 46.52 45.98 46.32 1,924,302 +0.17(+0.38%)
Nov 29, 2019 46.35 46.35 45.91 46.15 762,074 +0.29(+0.64%)
Nov 27, 2019 46.29 46.51 45.75 45.86 2,608,902 -0.30(-0.65%)
Nov 26, 2019 46.56 47.10 45.76 46.16 2,439,721 -1.23(-2.59%)
Nov 25, 2019 46.76 47.55 46.69 47.38 1,210,066 +0.13(+0.27%)
Nov 22, 2019 47.74 47.94 47.08 47.26 887,223 -0.24(-0.51%)
Nov 21, 2019 47.36 47.68 47.19 47.50 1,509,735 +0.14(+0.31%)
Nov 20, 2019 48.09 48.21 47.28 47.36 2,425,889 -0.02(-0.04%)
Nov 19, 2019 46.98 47.39 46.71 47.38 1,185,039 +0.41(+0.87%)
Nov 18, 2019 47.49 47.76 46.85 46.97 1,293,520 -0.51(-1.07%)
Nov 15, 2019 46.44 47.66 46.35 47.48 2,021,365 +1.10(+2.38%)
Nov 14, 2019 47.10 47.20 46.37 46.37 1,661,878 -0.59(-1.25%)
Nov 13, 2019 47.75 47.75 46.75 46.96 1,919,605 -0.65(-1.37%)
Nov 12, 2019 48.36 48.39 47.57 47.61 1,638,725 -0.58(-1.20%)
Nov 11, 2019 48.58 48.62 47.95 48.19 1,145,252 -0.43(-0.89%)
Nov 08, 2019 48.41 48.67 48.08 48.62 1,174,741 +0.25(+0.52%)
Nov 07, 2019 49.45 49.77 48.27 48.37 1,447,629 -0.88(-1.78%)
Nov 06, 2019 49.46 49.64 48.92 49.25 1,542,346 +0.09(+0.18%)
Nov 05, 2019 48.68 49.77 48.50 49.16 2,287,715 +0.70(+1.44%)
Nov 04, 2019 48.03 48.88 47.75 48.46 1,421,188 +0.82(+1.73%)
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.