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 (%)
Nov 30, 2018 64.52 65.86 64.50 65.77 2,655,600 +1.46(+2.27%)
Nov 29, 2018 65.25 65.48 63.74 64.31 1,823,771 -1.60(-2.43%)
Nov 28, 2018 65.07 66.11 64.68 65.91 2,620,498 +0.74(+1.14%)
Nov 27, 2018 64.49 65.33 63.81 65.17 1,299,079 +0.19(+0.29%)
Nov 26, 2018 64.73 65.34 64.30 64.98 1,916,347 +0.88(+1.37%)
Nov 23, 2018 64.18 64.55 63.67 64.10 703,400 -0.03(-0.05%)
Nov 21, 2018 64.13 64.13 64.13 0 -0.75(-1.16%)
Nov 20, 2018 65.70 66.98 64.57 64.88 1,975,979 -1.51(-2.27%)
Nov 19, 2018 64.94 66.71 64.90 66.39 2,162,734 +1.65(+2.55%)
Nov 16, 2018 64.55 64.93 64.07 64.74 1,626,800 +0.05(+0.08%)
Nov 15, 2018 64.73 64.83 63.93 64.69 1,287,098 -0.06(-0.09%)
Nov 14, 2018 64.89 64.98 63.96 64.75 1,196,359 +0.26(+0.40%)
Nov 13, 2018 65.72 66.11 64.17 64.49 1,528,070 -1.01(-1.54%)
Nov 12, 2018 64.05 66.06 63.66 65.50 2,376,945 +1.00(+1.55%)
Nov 09, 2018 64.05 64.76 63.61 64.50 2,148,100 +0.53(+0.83%)
Nov 08, 2018 63.48 64.71 63.31 63.97 1,847,912 +0.35(+0.55%)
Nov 07, 2018 63.13 63.98 62.26 63.62 2,008,385 +0.97(+1.55%)
Nov 06, 2018 62.41 63.45 61.17 62.65 2,270,205 -0.44(-0.70%)
Nov 05, 2018 63.26 63.98 62.51 63.09 2,119,317 -0.03(-0.05%)
Nov 02, 2018 66.09 66.42 62.39 63.12 2,621,900 -2.87(-4.35%)
Nov 01, 2018 64.75 67.62 64.25 65.99 3,939,479 +1.99(+3.11%)
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%)
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.