Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 47.34 47.76 45.30 45.62 2,763,344 -1.66(-3.50%)
Jan 28, 2021 49.82 50.31 47.18 47.28 2,320,088 -2.74(-5.47%)
Jan 27, 2021 48.03 51.02 47.80 50.01 4,159,926 +1.51(+3.11%)
Jan 26, 2021 47.48 48.53 47.22 48.50 2,798,389 +1.53(+3.25%)
Jan 25, 2021 45.48 47.69 45.43 46.98 2,006,904 +1.03(+2.24%)
Jan 22, 2021 45.61 46.13 45.43 45.95 1,411,523 -0.12(-0.26%)
Jan 21, 2021 46.49 46.74 45.48 46.07 1,716,036 -0.45(-0.96%)
Jan 20, 2021 47.28 47.40 45.95 46.51 2,201,468 -0.81(-1.71%)
Jan 19, 2021 48.15 48.38 47.09 47.32 1,961,227 -0.46(-0.97%)
Jan 15, 2021 48.42 48.50 47.57 47.79 2,039,660 -0.87(-1.79%)
Jan 14, 2021 47.87 48.86 47.38 48.66 2,092,265 +1.10(+2.31%)
Jan 13, 2021 46.79 48.41 46.53 47.56 2,870,938 +0.40(+0.85%)
Jan 12, 2021 45.48 47.58 45.48 47.16 3,191,340 +1.97(+4.37%)
Jan 11, 2021 44.49 45.53 44.40 45.18 2,416,186 +0.16(+0.36%)
Jan 08, 2021 44.73 45.06 44.41 45.02 1,247,149 +0.32(+0.71%)
Jan 07, 2021 44.92 45.27 44.28 44.70 2,109,432 -0.09(-0.20%)
Jan 06, 2021 43.55 45.52 43.53 44.79 3,695,249 +2.05(+4.79%)
Jan 05, 2021 41.76 43.02 41.51 42.75 2,879,743 +1.23(+2.96%)
Jan 04, 2021 42.31 42.31 40.76 41.52 2,041,819 +0.42(+1.02%)
Dec 31, 2020 41.10 41.10 41.10 1,321,598 -0.05(-0.11%)
Dec 30, 2020 41.21 41.52 40.93 41.15 1,321,598 -0.27(-0.66%)
Dec 29, 2020 41.76 42.05 41.22 41.42 2,319,323 +0.05(+0.13%)
Dec 28, 2020 41.68 41.77 40.89 41.36 2,426,311 +0.01(+0.02%)
Dec 24, 2020 41.47 41.47 40.83 41.36 552,932 +0.07(+0.18%)
Dec 23, 2020 40.65 41.44 40.56 41.28 1,238,740 +0.88(+2.18%)
Dec 22, 2020 40.52 40.96 39.94 40.40 3,059,249 -0.15(-0.36%)
Dec 21, 2020 40.45 40.76 39.98 40.55 1,525,277 -0.85(-2.04%)
Dec 18, 2020 41.64 41.67 40.75 41.39 3,212,594 -0.42(-1.00%)
Dec 17, 2020 42.57 42.68 41.42 41.81 1,954,608 -0.27(-0.65%)
Dec 16, 2020 41.56 42.57 41.56 42.08 3,659,638 +0.22(+0.52%)
Dec 15, 2020 42.14 42.19 41.56 41.86 1,669,082 +0.10(+0.24%)
Dec 14, 2020 43.56 43.90 41.75 41.76 2,538,105 -1.26(-2.92%)
Dec 11, 2020 43.30 43.95 42.82 43.02 1,837,904 -0.83(-1.89%)
Dec 10, 2020 43.68 44.15 43.50 43.85 1,958,581 +0.12(+0.27%)
Dec 09, 2020 43.93 43.93 43.28 43.73 2,083,209 +0.14(+0.31%)
Dec 08, 2020 42.91 44.22 42.91 43.59 2,502,082 +0.25(+0.57%)
Dec 07, 2020 43.07 43.63 42.66 43.35 2,301,253 +0.11(+0.25%)
Dec 04, 2020 42.73 43.26 42.31 43.24 1,925,753 +0.79(+1.86%)
Dec 03, 2020 41.40 42.51 41.31 42.45 2,014,582 +1.26(+3.05%)
Dec 02, 2020 41.90 42.04 40.75 41.19 3,579,142 -0.87(-2.08%)
Dec 01, 2020 42.29 42.91 41.85 42.06 3,657,093 +0.23(+0.54%)
Nov 30, 2020 42.14 42.41 41.57 41.84 5,950,108 -0.73(-1.71%)
Nov 27, 2020 42.17 42.92 41.99 42.57 2,424,591 +0.27(+0.65%)
Nov 25, 2020 42.58 42.73 41.62 42.29 3,826,659 -0.49(-1.15%)
Nov 24, 2020 40.74 43.02 40.74 42.78 3,706,445 +2.65(+6.59%)
Nov 23, 2020 39.93 40.23 39.46 40.14 2,038,181 +0.52(+1.31%)
Nov 20, 2020 39.84 40.29 39.35 39.62 1,913,659 -0.44(-1.09%)
Nov 19, 2020 39.48 40.36 39.34 40.05 1,787,448 +0.44(+1.10%)
Nov 18, 2020 41.20 41.36 39.59 39.62 3,530,958 -1.43(-3.48%)
Nov 17, 2020 40.12 41.25 39.80 41.05 2,639,532 +0.19(+0.47%)
Nov 16, 2020 41.16 41.30 39.67 40.86 4,302,745 +0.71(+1.77%)
Nov 13, 2020 38.56 40.48 38.46 40.15 3,172,463 +1.76(+4.60%)
Nov 12, 2020 38.08 38.72 37.70 38.38 2,096,805 -0.15(-0.40%)
Nov 11, 2020 38.98 39.02 38.20 38.54 2,330,387 -0.39(-1.00%)
Nov 10, 2020 37.78 39.23 37.14 38.93 3,700,802 +1.49(+3.98%)
Nov 09, 2020 37.38 38.65 36.75 37.44 4,722,261 +2.58(+7.41%)
Nov 06, 2020 34.83 35.16 34.63 34.85 2,333,773 +0.06(+0.18%)
Nov 05, 2020 34.72 35.14 34.17 34.79 3,187,430 +0.87(+2.57%)
Nov 04, 2020 34.62 34.66 33.22 33.92 6,204,853 -1.26(-3.59%)
Nov 03, 2020 34.54 35.46 34.39 35.18 4,430,910 +1.03(+3.01%)
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.