Molson Coors Brewing (NY: TAP )

50.24 USD -1.41 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 51.77 51.89 50.20 50.24 1,222,708 -1.41(-2.73%)
Jan 18, 2022 51.60 52.15 51.30 51.65 1,929,825 -0.04(-0.08%)
Jan 14, 2022 51.69 0 +1.41(+2.80%)
Jan 13, 2022 49.15 50.46 48.90 50.28 1,368,773 +1.70(+3.50%)
Jan 12, 2022 49.22 49.25 48.28 48.58 1,814,717 -0.67(-1.36%)
Jan 11, 2022 49.18 49.47 48.33 49.25 1,445,051 -0.04(-0.08%)
Jan 10, 2022 50.69 51.33 49.06 49.29 2,177,061 -1.35(-2.67%)
Jan 07, 2022 49.87 50.98 49.85 50.64 2,939,473 +0.86(+1.73%)
Jan 06, 2022 50.08 50.54 49.31 49.78 2,975,792 +0.37(+0.75%)
Jan 05, 2022 49.08 50.04 49.01 49.41 2,497,792 +0.51(+1.04%)
Jan 04, 2022 47.80 49.17 47.60 48.90 1,882,282 +1.55(+3.27%)
Jan 03, 2022 46.54 47.38 46.47 47.35 1,262,506 +1.00(+2.16%)
Dec 31, 2021 45.78 46.51 45.64 46.35 1,070,017 +0.45(+0.98%)
Dec 30, 2021 46.20 46.33 45.84 45.90 942,792 -0.05(-0.11%)
Dec 29, 2021 45.59 46.02 45.58 45.95 1,082,137 +0.18(+0.39%)
Dec 28, 2021 45.42 46.11 45.42 45.77 815,406 +0.09(+0.20%)
Dec 27, 2021 45.54 45.77 45.21 45.68 984,190 +0.09(+0.20%)
Dec 23, 2021 44.89 45.65 44.89 45.59 2,374,299 +0.93(+2.08%)
Dec 22, 2021 44.54 45.33 44.54 44.66 2,069,804 +0.12(+0.27%)
Dec 21, 2021 43.73 44.59 43.62 44.54 2,167,247 +1.16(+2.67%)
Dec 20, 2021 44.27 44.31 42.60 43.38 2,467,247 -1.36(-3.04%)
Dec 17, 2021 44.68 45.30 44.33 44.74 4,029,672 -0.26(-0.58%)
Dec 16, 2021 45.27 46.03 44.92 45.00 2,716,840 +0.08(+0.18%)
Dec 15, 2021 45.75 45.84 44.31 44.92 1,735,164 -0.95(-2.07%)
Dec 14, 2021 46.23 46.77 45.78 45.87 1,158,741 -0.15(-0.33%)
Dec 13, 2021 46.16 46.55 45.21 46.02 1,192,069 -0.21(-0.45%)
Dec 10, 2021 46.00 46.44 45.93 46.23 1,217,423 +0.66(+1.45%)
Dec 09, 2021 45.91 46.10 45.31 45.57 1,293,717 -0.54(-1.17%)
Dec 08, 2021 46.49 46.97 45.95 46.11 1,234,252 -0.58(-1.24%)
Dec 07, 2021 46.71 47.21 46.24 46.69 1,177,104 -0.15(-0.32%)
Dec 06, 2021 46.39 48.16 46.33 46.84 1,747,513 +1.09(+2.38%)
Dec 03, 2021 45.49 45.90 45.31 45.75 1,509,131 +0.37(+0.82%)
Dec 02, 2021 44.31 45.63 43.65 45.38 2,111,611 +1.40(+3.18%)
Dec 01, 2021 45.30 45.95 43.97 43.98 1,541,306 -0.46(-1.04%)
Nov 30, 2021 44.67 45.05 44.08 44.44 3,047,545 -0.89(-1.96%)
Nov 29, 2021 45.89 46.10 44.72 45.33 1,394,378 -0.27(-0.59%)
Nov 26, 2021 45.94 46.09 45.01 45.60 913,024 -1.66(-3.51%)
Nov 24, 2021 47.59 47.90 47.04 47.26 658,023 -0.47(-0.98%)
Nov 23, 2021 47.96 48.16 47.22 47.73 1,371,178 +0.26(+0.55%)
Nov 22, 2021 46.09 47.52 45.55 47.47 1,764,716 +1.56(+3.40%)
Nov 19, 2021 46.29 46.47 45.55 45.91 1,069,661 -0.61(-1.31%)
Nov 18, 2021 47.53 46.77 46.44 46.52 1,565,692 -1.20(-2.51%)
Nov 17, 2021 47.99 48.10 47.40 47.72 1,031,270 -0.51(-1.06%)
Nov 16, 2021 49.50 49.65 48.22 48.23 1,348,766 -0.98(-1.99%)
Nov 15, 2021 47.88 49.34 47.65 49.21 1,714,372 +1.61(+3.38%)
Nov 12, 2021 47.34 47.90 46.77 47.60 1,249,784 +0.26(+0.55%)
Nov 11, 2021 46.00 47.52 45.88 47.34 1,166,389 +1.30(+2.82%)
Nov 10, 2021 45.96 46.04 1,105,965 +0.35(+0.77%)
Nov 09, 2021 45.98 46.26 45.38 45.69 774,440 -0.40(-0.87%)
Nov 08, 2021 46.67 46.86 45.80 46.09 1,206,700 -0.52(-1.12%)
Nov 05, 2021 46.61 47.05 46.18 46.61 1,360,470 +0.40(+0.87%)
Nov 04, 2021 46.66 46.91 45.33 46.21 1,646,223 -0.64(-1.37%)
Nov 03, 2021 45.60 47.78 45.24 46.85 2,854,645 +1.24(+2.72%)
Nov 02, 2021 45.05 45.78 44.68 45.61 1,607,177 +0.43(+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.