Molson Coors Brewing (NY: TAP )

54.23 USD -1.91 (-3.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 62.10 64.91 61.32 64.00 6,224,693 +5.79(+9.95%)
Oct 30, 2018 56.81 58.44 56.50 58.21 4,770,835 +1.62(+2.86%)
Oct 29, 2018 56.30 57.01 56.06 56.59 3,302,220 +0.89(+1.60%)
Oct 26, 2018 56.68 56.88 55.52 55.70 3,617,000 -1.13(-1.99%)
Oct 25, 2018 58.21 58.34 56.65 56.83 4,105,782 -2.51(-4.23%)
Oct 24, 2018 58.56 60.29 58.56 59.34 2,058,135 +1.04(+1.78%)
Oct 23, 2018 58.61 58.99 57.02 58.30 1,835,984 -0.59(-1.00%)
Oct 22, 2018 60.08 60.34 58.86 58.89 1,274,297 -1.01(-1.69%)
Oct 19, 2018 59.20 60.44 59.20 59.90 800,400 +0.93(+1.58%)
Oct 18, 2018 59.75 60.38 58.75 58.97 1,086,700 -0.60(-1.01%)
Oct 17, 2018 59.62 60.32 58.81 59.57 1,468,636 -0.66(-1.10%)
Oct 16, 2018 60.00 60.55 59.44 60.23 1,225,988 +0.56(+0.94%)
Oct 15, 2018 59.43 60.19 59.40 59.67 1,326,061 +0.34(+0.57%)
Oct 12, 2018 60.00 60.19 58.80 59.33 1,195,700 -0.26(-0.44%)
Oct 11, 2018 61.35 61.72 59.52 59.59 2,400,768 -1.72(-2.81%)
Oct 10, 2018 61.54 62.55 61.29 61.31 1,339,366 -0.42(-0.68%)
Oct 09, 2018 62.37 62.39 61.55 61.73 1,225,650 -1.02(-1.63%)
Oct 08, 2018 62.08 63.09 61.90 62.75 1,144,662 +0.86(+1.39%)
Oct 05, 2018 61.65 62.38 61.36 61.89 1,779,900 +0.52(+0.85%)
Oct 04, 2018 61.11 61.76 60.79 61.37 2,127,065 +0.02(+0.03%)
Oct 03, 2018 62.59 62.88 60.98 61.35 2,280,824 -0.71(-1.14%)
Oct 02, 2018 61.11 62.13 61.11 62.06 1,784,259 +0.85(+1.39%)
Oct 01, 2018 61.58 61.75 61.10 61.21 1,650,217 -0.29(-0.47%)
Sep 28, 2018 61.51 61.95 61.23 61.50 1,593,700 -0.24(-0.39%)
Sep 27, 2018 62.06 62.48 61.43 61.74 921,178 -0.53(-0.85%)
Sep 26, 2018 62.21 62.90 61.74 62.27 1,513,538 +0.43(+0.70%)
Sep 25, 2018 62.78 62.78 61.32 61.84 2,105,574 -0.64(-1.02%)
Sep 24, 2018 64.18 64.50 62.23 62.48 3,092,652 -2.30(-3.55%)
Sep 21, 2018 65.02 65.23 64.35 64.78 2,948,200 -0.14(-0.22%)
Sep 20, 2018 64.78 65.97 64.34 64.92 2,183,963 +0.64(+1.00%)
Sep 19, 2018 63.55 65.24 63.55 64.28 1,721,798 +0.41(+0.64%)
Sep 18, 2018 64.27 64.50 63.49 63.87 1,291,929 -0.17(-0.27%)
Sep 17, 2018 63.30 64.26 63.00 64.04 1,592,156 +0.90(+1.43%)
Sep 14, 2018 63.27 63.29 62.63 63.14 1,520,400 -0.34(-0.54%)
Sep 13, 2018 63.47 63.75 62.90 63.48 926,713 +0.40(+0.63%)
Sep 12, 2018 62.73 63.42 62.60 63.08 1,589,004 +0.25(+0.40%)
Sep 11, 2018 64.05 64.48 62.69 62.83 2,263,433 -1.90(-2.94%)
Sep 10, 2018 63.88 65.16 63.68 64.73 1,929,089 +0.95(+1.49%)
Sep 07, 2018 65.50 65.52 63.30 63.78 2,551,400 -2.63(-3.96%)
Sep 06, 2018 65.86 66.63 65.38 66.41 1,368,530 +0.76(+1.16%)
Sep 05, 2018 64.39 65.90 64.37 65.65 1,329,017 +0.76(+1.17%)
Sep 04, 2018 66.39 66.74 64.50 64.89 2,411,493 -1.85(-2.77%)
Aug 31, 2018 66.74 66.74 66.74 0 -0.19(-0.28%)
Aug 30, 2018 66.94 67.42 66.57 66.93 915,464 -0.51(-0.76%)
Aug 29, 2018 67.21 67.58 66.47 67.44 1,779,843 +0.43(+0.64%)
Aug 28, 2018 67.87 68.43 66.79 67.01 1,188,919 -0.98(-1.44%)
Aug 27, 2018 68.11 68.46 66.93 67.99 1,035,538 -0.04(-0.06%)
Aug 24, 2018 68.60 69.13 68.00 68.03 989,100 -0.07(-0.10%)
Aug 23, 2018 68.04 68.54 67.82 68.10 1,310,229 -0.10(-0.15%)
Aug 22, 2018 68.35 68.36 67.78 68.20 920,726 -0.05(-0.07%)
Aug 21, 2018 68.90 68.97 68.22 68.25 1,267,507 -0.43(-0.63%)
Aug 20, 2018 68.51 68.96 68.11 68.68 1,648,523 +0.12(+0.18%)
Aug 17, 2018 68.18 69.05 67.82 68.56 1,476,800 +0.67(+0.99%)
Aug 16, 2018 67.41 68.21 67.21 67.89 1,325,636 +0.71(+1.06%)
Aug 15, 2018 66.94 67.27 66.29 67.18 1,674,041 -0.21(-0.31%)
Aug 14, 2018 65.89 67.69 65.81 67.39 1,621,596 +1.95(+2.98%)
Aug 13, 2018 65.12 65.72 64.58 65.44 2,433,106 -0.02(-0.03%)
Aug 10, 2018 66.00 66.41 65.20 65.46 2,316,100 -1.08(-1.62%)
Aug 09, 2018 66.33 67.23 66.13 66.54 1,912,644 -0.04(-0.06%)
Aug 08, 2018 68.85 68.97 66.53 66.58 2,555,352 -2.22(-3.23%)
Aug 07, 2018 69.22 69.30 68.20 68.80 1,586,591 -0.26(-0.38%)
Aug 06, 2018 69.33 69.93 68.95 69.06 2,135,379 -0.14(-0.20%)
Aug 03, 2018 69.05 69.84 68.71 69.20 2,201,900 +0.37(+0.54%)
Aug 02, 2018 69.79 69.96 67.82 68.83 4,760,136 -0.50(-0.72%)
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.