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 (%)
Oct 29, 2021 40.69 41.92 40.69 41.07 3,284,167 +0.21(+0.52%)
Oct 28, 2021 40.96 41.04 39.55 40.85 3,789,437 +0.22(+0.55%)
Oct 27, 2021 40.72 40.90 39.94 40.63 3,256,579 +0.07(+0.16%)
Oct 26, 2021 40.76 40.56 1,693,031 -0.20(-0.48%)
Oct 25, 2021 41.34 41.68 40.54 40.76 2,056,175 -0.63(-1.53%)
Oct 22, 2021 41.24 41.51 40.96 41.39 1,306,226 -0.01(-0.02%)
Oct 21, 2021 42.00 42.20 41.00 41.40 1,755,209 -0.83(-1.96%)
Oct 20, 2021 42.13 42.69 42.10 42.23 1,396,997 +0.35(+0.85%)
Oct 19, 2021 41.88 41.96 41.23 41.88 1,727,290 -0.01(-0.02%)
Oct 18, 2021 41.78 42.20 41.15 41.89 1,811,136 -0.61(-1.42%)
Oct 15, 2021 43.13 43.41 42.19 42.49 1,957,331 -0.66(-1.53%)
Oct 14, 2021 42.96 43.40 42.79 43.15 1,049,637 +0.50(+1.18%)
Oct 13, 2021 42.62 42.87 41.96 42.65 1,159,965 +0.02(+0.04%)
Oct 12, 2021 42.73 43.41 42.58 42.63 1,152,694 -0.07(-0.17%)
Oct 11, 2021 43.36 43.72 42.63 42.71 1,689,365 -0.86(-1.97%)
Oct 08, 2021 44.02 44.02 43.44 43.56 1,519,610 -0.39(-0.89%)
Oct 07, 2021 44.46 44.97 43.80 43.95 1,648,079 -0.12(-0.27%)
Oct 06, 2021 44.41 44.67 43.11 44.08 2,427,664 -0.87(-1.93%)
Oct 05, 2021 44.42 45.11 44.09 44.94 1,225,193 +0.60(+1.34%)
Oct 04, 2021 43.98 44.92 43.83 44.35 1,635,082 +0.45(+1.02%)
Oct 01, 2021 43.45 43.96 43.04 43.90 1,280,269 +0.70(+1.62%)
Sep 30, 2021 44.18 44.27 43.03 43.20 1,960,394 -0.88(-1.99%)
Sep 29, 2021 44.09 44.54 43.88 44.08 1,462,278 -0.16(-0.36%)
Sep 28, 2021 45.34 45.52 44.19 44.23 2,115,067 -1.22(-2.68%)
Sep 27, 2021 43.78 46.12 43.69 45.45 2,808,090 +2.13(+4.92%)
Sep 24, 2021 43.22 43.54 43.07 43.32 1,152,476 +0.14(+0.32%)
Sep 23, 2021 42.65 43.38 42.65 43.18 1,620,029 +0.68(+1.60%)
Sep 22, 2021 42.11 42.91 41.91 42.50 1,790,980 +0.77(+1.85%)
Sep 21, 2021 42.18 42.63 41.56 41.73 1,703,263 -0.28(-0.67%)
Sep 20, 2021 41.95 42.29 41.45 42.01 1,955,133 -0.65(-1.53%)
Sep 17, 2021 43.03 43.18 42.31 42.66 3,277,871 -0.54(-1.25%)
Sep 16, 2021 43.28 43.54 43.04 43.20 1,460,696 -0.18(-0.41%)
Sep 15, 2021 43.33 43.53 42.80 43.38 1,493,903 -0.01(-0.02%)
Sep 14, 2021 43.64 43.68 43.00 43.39 1,595,183 -0.34(-0.77%)
Sep 13, 2021 42.83 44.33 42.69 43.72 1,644,022 +1.28(+3.01%)
Sep 10, 2021 43.37 43.59 42.42 42.45 1,644,745 -0.45(-1.04%)
Sep 09, 2021 42.51 43.05 41.93 42.89 2,450,962 -0.21(-0.50%)
Sep 08, 2021 42.70 43.29 42.31 43.11 1,447,186 +0.43(+1.00%)
Sep 07, 2021 43.55 43.64 42.63 42.68 1,858,339 -1.08(-2.47%)
Sep 03, 2021 43.90 43.99 43.48 43.76 904,569 -0.10(-0.23%)
Sep 02, 2021 44.09 44.38 43.61 43.86 839,407 -0.17(-0.38%)
Sep 01, 2021 44.46 44.55 43.80 44.03 1,053,964 -0.24(-0.55%)
Aug 31, 2021 43.55 44.53 43.38 44.27 2,381,719 +0.74(+1.69%)
Aug 30, 2021 44.24 44.42 43.50 43.54 1,320,554 -0.72(-1.62%)
Aug 27, 2021 43.76 44.53 43.56 44.25 1,010,048 +0.63(+1.45%)
Aug 26, 2021 43.98 44.21 43.33 43.62 1,898,276 -0.68(-1.54%)
Aug 25, 2021 44.73 44.73 44.14 44.30 1,166,202 -0.50(-1.11%)
Aug 24, 2021 44.55 44.98 44.42 44.80 1,101,943 +0.39(+0.87%)
Aug 23, 2021 44.39 44.93 44.04 44.41 1,354,515 +0.22(+0.50%)
Aug 20, 2021 44.30 44.51 44.02 44.19 1,656,274 -0.24(-0.54%)
Aug 19, 2021 45.16 45.39 44.27 44.43 1,416,329 -0.77(-1.70%)
Aug 18, 2021 45.95 46.06 45.17 45.20 1,187,049 -0.72(-1.57%)
Aug 17, 2021 46.30 46.74 45.67 45.92 1,152,047 -0.67(-1.43%)
Aug 16, 2021 46.75 47.18 46.12 46.59 1,022,417 -0.15(-0.32%)
Aug 13, 2021 46.75 47.34 46.55 46.74 1,200,904 +0.16(+0.34%)
Aug 12, 2021 48.23 48.23 46.56 46.58 1,405,874 -1.55(-3.23%)
Aug 11, 2021 47.56 48.22 47.30 48.13 2,524,817 +0.79(+1.66%)
Aug 10, 2021 45.70 47.49 45.69 47.35 2,558,562 +1.72(+3.77%)
Aug 09, 2021 45.31 45.91 45.21 45.63 1,130,811 +0.22(+0.49%)
Aug 06, 2021 44.99 45.84 44.80 45.40 1,463,012 +0.74(+1.66%)
Aug 05, 2021 44.66 44.94 44.51 44.66 1,319,472 +0.26(+0.58%)
Aug 04, 2021 45.07 45.50 44.38 44.41 1,655,729 -1.03(-2.26%)
Aug 03, 2021 45.73 45.73 44.76 45.43 2,184,986 -0.11(-0.24%)
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.