Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 43.79 44.60 42.81 44.60 3,437,433 -0.36(-0.80%)
Feb 27, 2020 45.67 46.54 44.05 44.96 3,495,358 -1.56(-3.34%)
Feb 26, 2020 46.33 47.76 46.22 46.51 3,415,320 +0.29(+0.62%)
Feb 25, 2020 48.69 48.69 46.20 46.22 2,533,912 -2.50(-5.13%)
Feb 24, 2020 48.85 49.08 48.07 48.72 1,898,710 -0.98(-1.97%)
Feb 21, 2020 49.47 49.87 49.32 49.70 1,820,616 -0.11(-0.22%)
Feb 20, 2020 49.20 49.83 49.06 49.81 1,238,179 +0.48(+0.97%)
Feb 19, 2020 48.88 49.52 48.47 49.33 1,878,452 +0.39(+0.79%)
Feb 18, 2020 49.58 49.85 48.52 48.95 2,654,111 -0.72(-1.45%)
Feb 14, 2020 49.87 50.15 49.33 49.67 2,362,262 -0.10(-0.20%)
Feb 13, 2020 49.69 50.10 48.96 49.76 2,483,955 -0.13(-0.25%)
Feb 12, 2020 54.92 55.68 49.88 49.89 7,198,113 -2.29(-4.39%)
Feb 11, 2020 52.38 52.76 52.03 52.18 2,102,496 +0.19(+0.36%)
Feb 10, 2020 51.76 52.18 51.61 51.99 1,464,005 +0.05(+0.10%)
Feb 07, 2020 51.33 52.06 51.26 51.94 1,089,410 +0.25(+0.49%)
Feb 06, 2020 52.38 52.48 51.69 51.69 1,398,003 -0.47(-0.90%)
Feb 05, 2020 51.27 52.21 51.27 52.16 1,656,579 +1.00(+1.95%)
Feb 04, 2020 51.12 51.52 51.08 51.16 1,538,230 +0.54(+1.07%)
Feb 03, 2020 50.12 50.99 50.11 50.62 1,843,117 +0.66(+1.31%)
Jan 31, 2020 50.41 50.49 49.79 49.96 4,284,555 -0.61(-1.21%)
Jan 30, 2020 50.43 50.67 50.10 50.57 1,264,189 -0.04(-0.07%)
Jan 29, 2020 50.63 51.10 50.45 50.61 1,160,697 +0.19(+0.37%)
Jan 28, 2020 50.37 50.85 50.24 50.42 1,417,603 +0.13(+0.27%)
Jan 27, 2020 49.71 50.70 49.68 50.29 1,439,507 -0.16(-0.32%)
Jan 24, 2020 51.14 51.17 49.94 50.45 1,574,211 -0.56(-1.09%)
Jan 23, 2020 50.53 51.29 50.30 51.01 1,410,048 +0.23(+0.46%)
Jan 22, 2020 50.74 50.93 50.36 50.77 1,046,939 -0.02(-0.04%)
Jan 21, 2020 50.63 51.05 50.24 50.79 1,663,790 -0.06(-0.12%)
Jan 17, 2020 50.99 51.29 50.74 50.85 1,134,686 +0.00(+0.00%)
Jan 16, 2020 50.29 50.97 50.11 50.85 1,267,082 +0.58(+1.16%)
Jan 15, 2020 50.01 50.87 49.89 50.27 1,391,932 -0.03(-0.05%)
Jan 14, 2020 49.67 50.29 49.49 50.29 2,457,969 +0.50(+1.01%)
Jan 13, 2020 49.59 49.79 49.23 49.79 1,978,818 +0.29(+0.58%)
Jan 10, 2020 49.46 49.83 49.44 49.50 1,161,941 +0.10(+0.20%)
Jan 09, 2020 49.55 49.61 48.82 49.41 1,491,920 -0.05(-0.11%)
Jan 08, 2020 49.10 49.86 48.61 49.46 2,201,555 +0.48(+0.97%)
Jan 07, 2020 48.89 49.26 48.66 48.98 2,655,615 -0.13(-0.26%)
Jan 06, 2020 48.28 49.42 48.14 49.11 2,703,164 +1.12(+2.34%)
Jan 03, 2020 47.75 48.07 47.36 47.98 2,175,150 -0.14(-0.30%)
Jan 02, 2020 48.77 48.92 47.72 48.13 1,970,523 -0.32(-0.67%)
Dec 31, 2019 48.33 48.58 47.89 48.45 1,829,626 +0.22(+0.45%)
Dec 30, 2019 48.41 48.52 48.06 48.24 1,552,296 -0.15(-0.32%)
Dec 27, 2019 48.36 48.52 48.12 48.39 1,206,772 +0.20(+0.41%)
Dec 26, 2019 47.89 48.19 47.83 48.19 884,387 +0.30(+0.62%)
Dec 24, 2019 47.62 48.20 47.48 47.89 831,658 +0.21(+0.43%)
Dec 23, 2019 48.58 48.77 47.52 47.69 3,082,480 -0.73(-1.50%)
Dec 20, 2019 48.51 49.38 48.26 48.42 7,061,089 +0.55(+1.15%)
Dec 19, 2019 47.49 48.05 47.14 47.87 3,118,780 +0.27(+0.57%)
Dec 18, 2019 47.23 47.62 47.04 47.60 2,836,086 +0.45(+0.95%)
Dec 17, 2019 46.56 47.30 46.56 47.15 1,423,927 +0.42(+0.90%)
Dec 16, 2019 46.02 46.92 45.85 46.73 3,222,465 +1.05(+2.30%)
Dec 13, 2019 46.35 46.66 45.55 45.67 1,772,670 -0.49(-1.07%)
Dec 12, 2019 45.99 46.59 45.92 46.17 1,475,594 +0.17(+0.37%)
Dec 11, 2019 46.28 46.35 45.71 46.00 1,250,893 -0.04(-0.08%)
Dec 10, 2019 46.17 46.24 45.64 46.03 1,884,590 -0.29(-0.62%)
Dec 09, 2019 45.90 46.41 45.84 46.32 1,797,677 +0.42(+0.92%)
Dec 06, 2019 45.57 46.02 45.42 45.90 1,181,631 +0.64(+1.41%)
Dec 05, 2019 45.91 46.16 44.97 45.26 1,677,838 -0.70(-1.53%)
Dec 04, 2019 45.06 46.43 45.04 45.96 2,093,283 +0.93(+2.06%)
Dec 03, 2019 45.45 45.62 44.78 45.04 1,835,198 -0.51(-1.12%)
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.