Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.28 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 55.11 55.53 54.29 55.34 1,779,318 -0.28(-0.50%)
Jul 01, 2022 54.48 55.76 54.20 55.62 1,183,924 +1.11(+2.04%)
Jun 30, 2022 54.83 55.06 54.14 54.51 1,418,962 -0.85(-1.54%)
Jun 29, 2022 55.74 56.24 54.78 55.36 1,341,446 -0.40(-0.72%)
Jun 28, 2022 56.60 57.75 55.56 55.76 1,586,818 +0.38(+0.69%)
Jun 27, 2022 55.74 55.98 55.22 55.38 1,198,897 -0.39(-0.70%)
Jun 24, 2022 54.22 56.13 53.91 55.77 1,661,568 +1.97(+3.66%)
Jun 23, 2022 52.72 53.88 52.61 53.80 1,513,396 +1.08(+2.05%)
Jun 22, 2022 51.64 52.95 51.50 52.72 1,291,377 +0.51(+0.98%)
Jun 21, 2022 49.89 52.37 49.85 52.21 1,753,720 +1.84(+3.65%)
Jun 17, 2022 50.77 50.89 49.46 50.37 3,788,533 -0.09(-0.18%)
Jun 16, 2022 51.01 51.09 50.30 50.46 1,628,885 -1.36(-2.62%)
Jun 15, 2022 51.83 52.30 51.23 51.82 1,386,128 +0.46(+0.90%)
Jun 14, 2022 50.65 51.60 50.41 51.36 1,580,527 +0.73(+1.44%)
Jun 13, 2022 51.69 52.15 50.31 50.63 1,568,702 -1.71(-3.27%)
Jun 10, 2022 51.52 52.85 51.08 52.34 907,768 -0.07(-0.13%)
Jun 09, 2022 53.96 54.24 52.41 52.41 788,417 -1.52(-2.82%)
Jun 08, 2022 54.39 54.91 53.87 53.93 706,389 -0.72(-1.32%)
Jun 07, 2022 53.73 54.77 53.60 54.65 959,350 +0.59(+1.09%)
Jun 06, 2022 53.97 54.25 53.48 54.06 969,757 +0.50(+0.93%)
Jun 03, 2022 53.75 54.08 53.43 53.56 985,046 -0.42(-0.78%)
Jun 02, 2022 54.44 54.44 52.81 53.98 1,169,199 -0.74(-1.35%)
Jun 01, 2022 55.98 56.13 53.30 54.72 1,599,060 -1.12(-2.01%)
May 31, 2022 54.95 56.01 54.27 55.84 2,716,713 +0.69(+1.25%)
May 27, 2022 54.53 55.51 54.38 55.15 1,662,131 +0.62(+1.14%)
May 26, 2022 54.75 55.00 54.20 54.53 1,328,783 +0.20(+0.37%)
May 25, 2022 53.83 54.54 53.47 54.33 1,220,101 +0.60(+1.12%)
May 24, 2022 52.10 53.80 51.84 53.73 1,292,619 +1.61(+3.09%)
May 23, 2022 51.96 52.50 51.43 52.12 1,203,235 +0.89(+1.74%)
May 20, 2022 51.20 52.00 50.04 51.23 1,624,651 +0.45(+0.89%)
May 19, 2022 51.77 51.98 50.32 50.78 2,149,627 -1.66(-3.17%)
May 18, 2022 55.33 55.45 52.33 52.44 1,859,085 -3.41(-6.11%)
May 17, 2022 56.25 56.44 54.58 55.85 1,771,896 -0.91(-1.60%)
May 16, 2022 55.89 56.94 55.70 56.76 939,778 +0.83(+1.48%)
May 13, 2022 56.07 56.47 55.55 55.93 1,312,920 +0.36(+0.65%)
May 12, 2022 55.87 56.28 54.67 55.57 2,065,294 -0.25(-0.45%)
May 11, 2022 55.21 56.96 55.21 55.82 2,068,752 +0.98(+1.79%)
May 10, 2022 53.82 54.86 53.66 54.84 1,848,624 +1.17(+2.18%)
May 09, 2022 52.88 54.11 52.37 53.67 1,764,089 +0.53(+1.00%)
May 06, 2022 52.70 53.49 52.44 53.14 1,008,826 +0.50(+0.95%)
May 05, 2022 52.76 53.40 52.36 52.64 1,395,211 -0.60(-1.13%)
May 04, 2022 52.68 53.42 51.23 53.24 2,340,679 +0.55(+1.04%)
May 03, 2022 54.95 56.45 52.05 52.69 3,259,180 -1.63(-3.00%)
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.