Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.90 32.64 30.90 32.61 6,043,479 +1.74(+5.63%)
Oct 29, 2020 30.65 31.88 30.09 30.87 5,557,297 +0.43(+1.43%)
Oct 28, 2020 30.73 30.98 30.16 30.43 3,521,925 -0.83(-2.66%)
Oct 27, 2020 31.93 32.13 31.22 31.27 2,121,010 -0.99(-3.07%)
Oct 26, 2020 32.79 32.79 31.83 32.25 1,652,521 -0.74(-2.24%)
Oct 23, 2020 33.25 33.48 32.69 32.99 1,347,741 +0.35(+1.08%)
Oct 22, 2020 31.98 32.72 31.66 32.64 1,602,420 +0.66(+2.05%)
Oct 21, 2020 31.82 32.34 31.54 31.99 2,015,588 -0.10(-0.32%)
Oct 20, 2020 32.42 32.61 31.80 32.09 1,551,412 -0.02(-0.06%)
Oct 19, 2020 32.79 32.99 31.95 32.11 1,595,924 -0.63(-1.92%)
Oct 16, 2020 32.83 33.14 32.58 32.74 1,673,457 -0.16(-0.48%)
Oct 15, 2020 32.37 32.94 32.03 32.89 2,051,571 +0.16(+0.48%)
Oct 14, 2020 32.55 32.92 32.51 32.74 1,588,315 +0.06(+0.17%)
Oct 13, 2020 32.83 32.99 32.60 32.68 2,059,354 -0.29(-0.87%)
Oct 12, 2020 33.30 33.51 32.50 32.97 5,885,310 -0.43(-1.27%)
Oct 09, 2020 34.03 34.27 33.30 33.39 1,783,543 -0.64(-1.87%)
Oct 08, 2020 33.11 34.13 32.90 34.03 2,464,247 +1.04(+3.14%)
Oct 07, 2020 32.95 33.79 32.84 32.99 3,188,800 +0.70(+2.18%)
Oct 06, 2020 32.67 33.26 32.25 32.29 2,476,884 -0.03(-0.09%)
Oct 05, 2020 31.67 32.35 31.27 32.32 2,837,483 +0.84(+2.67%)
Oct 02, 2020 30.04 31.67 29.92 31.48 3,071,483 +1.17(+3.84%)
Oct 01, 2020 30.98 31.08 30.17 30.31 3,305,835 -0.72(-2.32%)
Sep 30, 2020 31.12 31.32 30.66 31.03 2,624,495 +0.03(+0.09%)
Sep 29, 2020 32.13 32.60 31.01 31.01 4,083,894 -0.05(-0.15%)
Sep 28, 2020 30.75 31.13 30.38 31.05 1,984,137 +0.86(+2.85%)
Sep 25, 2020 30.40 30.70 29.77 30.19 2,546,791 -0.37(-1.21%)
Sep 24, 2020 30.49 30.78 29.69 30.56 3,880,855 -0.03(-0.09%)
Sep 23, 2020 31.32 31.59 30.59 30.59 3,051,910 -0.60(-1.93%)
Sep 22, 2020 31.01 31.41 30.99 31.19 2,369,911 +0.13(+0.42%)
Sep 21, 2020 31.32 31.42 30.59 31.06 4,019,587 -0.67(-2.10%)
Sep 18, 2020 32.36 32.59 31.52 31.73 5,395,400 -0.69(-2.14%)
Sep 17, 2020 31.88 32.46 31.40 32.42 2,295,037 +0.46(+1.45%)
Sep 16, 2020 32.08 32.60 31.90 31.96 2,672,968 +0.25(+0.79%)
Sep 15, 2020 32.13 32.31 31.37 31.71 4,041,811 -0.67(-2.06%)
Sep 14, 2020 32.67 32.84 32.27 32.37 1,828,072 -0.07(-0.23%)
Sep 11, 2020 32.92 32.95 31.99 32.45 3,035,365 -0.47(-1.43%)
Sep 10, 2020 34.93 34.93 32.79 32.92 3,634,970 -1.78(-5.12%)
Sep 09, 2020 35.14 35.51 34.67 34.70 2,622,281 -0.22(-0.64%)
Sep 08, 2020 35.35 35.55 34.70 34.92 1,968,859 -0.52(-1.46%)
Sep 04, 2020 35.33 35.68 34.76 35.44 1,773,053 +0.30(+0.84%)
Sep 03, 2020 35.42 35.80 34.79 35.14 2,529,347 +0.07(+0.21%)
Sep 02, 2020 34.37 35.17 34.25 35.07 1,711,789 +0.84(+2.46%)
Sep 01, 2020 34.63 34.65 33.92 34.22 2,017,703 -0.58(-1.67%)
Aug 31, 2020 34.85 35.08 34.66 34.81 2,060,501 -0.23(-0.66%)
Aug 28, 2020 34.93 35.13 34.61 35.04 1,377,696 +0.30(+0.85%)
Aug 27, 2020 34.71 35.40 34.62 34.74 938,734 +0.06(+0.19%)
Aug 26, 2020 34.79 35.13 34.42 34.68 926,441 -0.11(-0.32%)
Aug 25, 2020 35.37 35.53 34.78 34.79 1,004,700 -0.37(-1.05%)
Aug 24, 2020 34.20 35.18 33.92 35.16 1,135,662 +1.13(+3.32%)
Aug 21, 2020 34.19 34.23 33.49 34.03 1,960,351 -0.33(-0.97%)
Aug 20, 2020 34.68 34.89 34.34 34.36 1,067,926 -0.64(-1.82%)
Aug 19, 2020 35.03 35.42 34.82 35.00 1,233,062 +0.08(+0.24%)
Aug 18, 2020 34.96 35.15 34.58 34.92 1,136,524 +0.02(+0.05%)
Aug 17, 2020 34.81 35.21 34.46 34.90 1,757,853 +0.06(+0.16%)
Aug 14, 2020 34.64 35.20 34.55 34.84 973,903 -0.12(-0.34%)
Aug 13, 2020 35.26 35.53 34.77 34.96 1,158,494 -0.57(-1.61%)
Aug 12, 2020 35.81 36.15 35.29 35.54 1,841,668 +0.20(+0.58%)
Aug 11, 2020 35.81 36.29 35.24 35.33 1,991,550 +0.29(+0.82%)
Aug 10, 2020 34.60 35.09 34.59 35.05 1,886,600 +0.58(+1.69%)
Aug 07, 2020 33.53 34.51 33.53 34.46 1,544,663 +0.65(+1.91%)
Aug 06, 2020 33.45 33.99 33.39 33.82 1,708,597 +0.04(+0.11%)
Aug 05, 2020 34.29 34.47 33.60 33.78 1,762,912 -0.20(-0.60%)
Aug 04, 2020 34.01 34.44 33.85 33.98 1,690,095 -0.06(-0.16%)
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.