Skip to main content

Molson Coors Brewing (NY: TAP )

67.12 -0.22 (-0.33%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 44.64 45.15 44.74 1,513,793 -0.52(-1.14%)
Jan 28, 2022 44.74 45.32 44.32 45.25 952,702 +0.05(+0.10%)
Jan 27, 2022 45.49 46.65 44.93 45.21 1,143,085 -0.21(-0.45%)
Jan 26, 2022 47.02 47.46 44.92 45.41 2,185,575 -1.73(-3.66%)
Jan 25, 2022 46.53 47.31 45.64 47.14 1,425,655 +0.34(+0.72%)
Jan 24, 2022 45.18 46.96 45.01 46.80 1,932,859 +1.16(+2.55%)
Jan 21, 2022 46.67 46.86 45.44 45.64 1,792,457 -0.70(-1.52%)
Jan 20, 2022 46.88 47.36 46.19 46.34 2,191,866 -0.82(-1.73%)
Jan 19, 2022 48.60 48.71 47.12 47.16 1,302,550 -1.32(-2.73%)
Jan 18, 2022 48.44 48.95 48.16 48.48 2,055,842 -0.04(-0.08%)
Jan 14, 2022 48.52 0 +1.32(+2.80%)
Jan 13, 2022 46.14 47.37 45.90 47.20 1,458,153 +1.60(+3.50%)
Jan 12, 2022 46.20 46.23 45.32 45.60 1,933,217 -0.63(-1.36%)
Jan 11, 2022 46.17 46.44 45.37 46.23 1,539,412 -0.04(-0.08%)
Jan 10, 2022 47.58 48.18 46.05 46.27 2,319,222 -1.27(-2.67%)
Jan 07, 2022 46.81 47.86 46.79 47.54 3,131,419 +0.81(+1.73%)
Jan 06, 2022 47.01 47.44 46.29 46.73 3,170,110 +0.35(+0.75%)
Jan 05, 2022 46.07 46.97 46.01 46.38 2,660,897 +0.48(+1.04%)
Jan 04, 2022 44.87 46.16 44.68 45.90 2,005,194 +1.45(+3.27%)
Jan 03, 2022 43.69 44.48 43.62 44.45 1,344,947 +0.94(+2.16%)
Dec 31, 2021 42.97 43.66 42.84 43.51 1,139,888 +0.42(+0.98%)
Dec 30, 2021 43.37 43.49 43.03 43.09 1,004,356 -0.05(-0.11%)
Dec 29, 2021 42.80 43.20 42.79 43.13 1,152,800 +0.17(+0.39%)
Dec 28, 2021 42.64 43.28 42.64 42.96 868,651 +0.08(+0.20%)
Dec 27, 2021 42.75 42.96 42.44 42.88 1,048,457 +0.08(+0.20%)
Dec 23, 2021 42.14 42.85 42.14 42.80 2,529,340 +0.87(+2.08%)
Dec 22, 2021 41.81 42.55 41.81 41.92 2,204,961 +0.11(+0.27%)
Dec 21, 2021 41.05 41.86 40.95 41.81 2,308,767 +1.09(+2.67%)
Dec 20, 2021 41.56 41.59 39.99 40.72 2,628,357 -1.28(-3.04%)
Dec 17, 2021 41.94 42.52 41.61 42.00 4,292,808 -0.24(-0.58%)
Dec 16, 2021 42.50 43.21 42.17 42.24 2,894,248 +0.08(+0.18%)
Dec 15, 2021 42.95 43.03 41.59 42.17 1,848,469 -0.89(-2.07%)
Dec 14, 2021 43.40 43.90 42.97 43.06 1,234,406 -0.14(-0.33%)
Dec 13, 2021 43.33 43.70 42.44 43.20 1,269,910 -0.20(-0.45%)
Dec 10, 2021 43.18 43.59 43.11 43.40 1,296,920 +0.62(+1.45%)
Dec 09, 2021 43.10 43.27 42.53 42.78 1,378,196 -0.51(-1.17%)
Dec 08, 2021 43.64 44.09 43.13 43.28 1,314,848 -0.54(-1.24%)
Dec 07, 2021 43.85 44.32 43.40 43.83 1,253,968 -0.14(-0.32%)
Dec 06, 2021 43.55 45.21 43.49 43.97 1,861,625 +1.02(+2.38%)
Dec 03, 2021 42.70 43.09 42.53 42.95 1,607,676 +0.35(+0.82%)
Dec 02, 2021 41.59 42.83 40.97 42.60 2,249,498 +1.63(+3.99%)
Dec 01, 2021 42.19 42.80 40.96 40.97 1,654,745 -0.43(-1.04%)
Nov 30, 2021 41.61 41.96 41.06 41.39 3,271,842 -0.83(-1.96%)
Nov 29, 2021 42.74 42.94 41.65 42.22 1,497,003 -0.25(-0.59%)
Nov 26, 2021 42.79 42.93 41.92 42.47 980,222 -1.55(-3.51%)
Nov 24, 2021 44.33 44.62 43.82 44.02 706,453 -0.44(-0.98%)
Nov 23, 2021 44.67 44.86 43.98 44.46 1,472,096 +0.24(+0.55%)
Nov 22, 2021 42.93 44.26 42.43 44.22 1,894,598 +1.45(+3.40%)
Nov 19, 2021 43.12 43.28 42.43 42.76 1,148,387 -0.57(-1.31%)
Nov 18, 2021 44.27 43.56 43.26 43.33 1,680,926 -1.12(-2.51%)
Nov 17, 2021 44.70 44.80 44.15 44.45 1,107,171 -0.48(-1.06%)
Nov 16, 2021 46.11 46.25 44.91 44.92 1,448,034 -0.91(-1.99%)
Nov 15, 2021 44.60 45.96 44.38 45.84 1,840,549 +1.50(+3.38%)
Nov 12, 2021 44.09 44.62 43.56 44.34 1,341,767 +0.24(+0.55%)
Nov 11, 2021 42.85 44.26 42.73 44.09 1,252,234 +1.21(+2.82%)
Nov 10, 2021 42.81 42.88 1,187,363 +0.33(+0.77%)
Nov 09, 2021 42.83 43.08 42.27 42.56 831,438 -0.37(-0.87%)
Nov 08, 2021 43.47 43.65 42.66 42.93 1,295,512 -0.48(-1.12%)
Nov 05, 2021 43.41 43.82 43.01 43.41 1,460,600 +0.37(+0.87%)
Nov 04, 2021 43.46 43.69 42.22 43.04 1,767,384 -0.60(-1.37%)
Nov 03, 2021 42.47 44.50 42.14 43.64 3,064,745 +1.15(+2.72%)
Nov 02, 2021 41.96 42.64 41.62 42.48 1,725,464 +0.40(+0.95%)
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.