Molson Coors Brewing (NY: TAP )

47.01 USD +0.17 (+0.36%)
Streaming Delayed Price Updated: 10:20 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 54.54 54.88 53.31 53.69 2,161,297 -0.74(-1.36%)
Jun 29, 2021 55.03 55.21 54.33 54.43 1,143,362 -0.40(-0.73%)
Jun 28, 2021 55.17 55.20 53.95 54.83 1,082,058 -0.25(-0.45%)
Jun 25, 2021 54.80 55.22 54.58 55.08 1,491,566 +0.12(+0.22%)
Jun 24, 2021 54.72 55.17 54.39 54.96 1,206,768 +0.24(+0.44%)
Jun 23, 2021 54.94 55.15 54.21 54.72 1,512,210 -0.20(-0.36%)
Jun 22, 2021 55.44 55.56 54.78 54.92 2,909,603 -0.79(-1.42%)
Jun 21, 2021 54.61 55.87 54.61 55.71 1,925,042 +1.48(+2.73%)
Jun 18, 2021 55.99 56.13 54.21 54.23 3,154,795 -1.91(-3.40%)
Jun 17, 2021 57.63 57.78 55.71 56.14 1,609,655 -1.65(-2.86%)
Jun 16, 2021 57.99 58.72 57.38 57.79 1,931,101 -0.35(-0.60%)
Jun 15, 2021 59.95 59.98 57.91 58.14 3,379,005 -1.62(-2.71%)
Jun 14, 2021 59.90 60.15 59.25 59.76 1,442,559 -0.20(-0.33%)
Jun 11, 2021 60.75 60.75 59.33 59.96 1,322,770 -0.76(-1.25%)
Jun 10, 2021 60.99 61.48 60.68 60.72 1,047,803 -0.02(-0.03%)
Jun 09, 2021 60.50 61.11 60.28 60.74 1,027,711 +0.01(+0.02%)
Jun 08, 2021 60.55 61.19 60.38 60.73 1,799,528 +0.07(+0.12%)
Jun 07, 2021 60.44 60.67 60.02 60.66 1,266,004 +0.55(+0.91%)
Jun 04, 2021 59.81 60.25 59.37 60.11 1,530,089 +0.31(+0.52%)
Jun 03, 2021 59.55 59.91 59.16 59.80 1,513,402 -0.30(-0.50%)
Jun 02, 2021 58.50 60.40 58.03 60.10 2,776,044 +1.90(+3.26%)
Jun 01, 2021 58.79 58.93 58.04 58.20 1,460,234 -0.12(-0.21%)
May 28, 2021 57.42 58.93 57.36 58.32 1,912,152 +0.94(+1.64%)
May 27, 2021 57.75 58.19 57.20 57.38 2,916,694 +0.01(+0.02%)
May 26, 2021 57.64 57.97 57.06 57.37 2,436,029 -0.69(-1.19%)
May 25, 2021 58.60 58.69 57.83 58.06 1,940,644 +0.31(+0.54%)
May 24, 2021 57.15 58.33 56.80 57.75 2,115,674 +0.60(+1.05%)
May 21, 2021 56.59 57.25 56.28 57.15 2,008,349 +0.66(+1.17%)
May 20, 2021 56.28 57.14 55.69 56.49 2,042,430 +0.92(+1.66%)
May 19, 2021 55.09 55.69 53.70 55.57 2,760,288 +0.09(+0.16%)
May 18, 2021 57.92 58.04 55.42 55.48 2,963,414 -2.45(-4.23%)
May 17, 2021 58.47 58.90 57.91 57.93 1,362,040 -0.25(-0.43%)
May 14, 2021 58.37 59.06 57.92 58.18 1,063,759 -0.06(-0.10%)
May 13, 2021 57.42 58.47 57.06 58.24 1,090,338 +0.86(+1.50%)
May 12, 2021 58.30 58.42 57.36 57.38 1,400,480 -0.42(-0.73%)
May 11, 2021 59.00 59.28 57.23 57.80 2,626,738 -1.76(-2.96%)
May 10, 2021 60.20 61.11 59.40 59.56 1,706,526 +0.05(+0.08%)
May 07, 2021 58.68 59.63 58.45 59.51 2,081,015 +0.06(+0.10%)
May 06, 2021 57.55 60.05 57.46 59.45 3,294,309 +2.50(+4.39%)
May 05, 2021 56.50 57.03 56.00 56.95 1,449,418 +0.53(+0.94%)
May 04, 2021 57.09 57.41 55.93 56.42 2,597,381 -0.72(-1.26%)
May 03, 2021 55.24 57.35 55.02 57.14 2,755,860 +2.19(+3.99%)
Apr 30, 2021 55.39 55.51 54.40 54.95 2,946,000 -0.55(-0.99%)
Apr 29, 2021 53.05 55.71 52.35 55.50 4,585,078 +3.63(+7.00%)
Apr 28, 2021 52.53 52.89 51.62 51.87 2,266,103 -0.19(-0.36%)
Apr 27, 2021 52.78 53.01 51.96 52.06 1,448,713 -0.88(-1.66%)
Apr 26, 2021 52.24 52.99 51.91 52.94 1,440,037 +0.67(+1.28%)
Apr 23, 2021 52.25 52.79 52.02 52.27 1,486,800 -0.01(-0.02%)
Apr 22, 2021 53.08 53.22 52.23 52.28 1,587,944 -0.89(-1.67%)
Apr 21, 2021 52.74 53.59 52.46 53.17 2,161,414 +0.74(+1.41%)
Apr 20, 2021 53.93 54.45 52.24 52.43 1,970,163 -1.58(-2.93%)
Apr 19, 2021 53.50 54.15 52.92 54.01 1,660,801 +0.54(+1.01%)
Apr 16, 2021 53.20 53.59 52.85 53.47 1,601,000 +0.53(+1.00%)
Apr 15, 2021 51.22 52.99 51.22 52.94 2,123,148 +1.79(+3.50%)
Apr 14, 2021 51.87 52.06 50.77 51.15 2,066,940 -0.59(-1.14%)
Apr 13, 2021 49.90 52.18 49.83 51.74 3,599,473 +1.12(+2.21%)
Apr 12, 2021 50.28 50.83 50.21 50.62 1,532,282 +0.62(+1.24%)
Apr 09, 2021 51.78 51.81 49.92 50.00 2,166,900 -1.58(-3.06%)
Apr 08, 2021 51.15 51.94 50.72 51.58 2,915,106 -0.14(-0.27%)
Apr 07, 2021 52.71 53.00 51.57 51.72 1,886,517 -0.69(-1.32%)
Apr 06, 2021 52.50 53.37 52.12 52.41 1,977,249 -0.34(-0.64%)
Apr 05, 2021 52.35 53.25 52.08 52.75 1,803,457 +0.85(+1.64%)
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.