Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	59.57	61.16	59.44	61.11	2,664,584	+1.84(+3.10%)
Nov 29, 2023	59.37	59.52	59.02	59.27	1,294,066	-0.18(-0.30%)
Nov 28, 2023	59.55	59.75	59.31	59.45	1,148,522	+0.04(+0.07%)
Nov 27, 2023	59.08	59.48	58.85	59.41	1,699,207	+0.25(+0.42%)
Nov 24, 2023	59.12	59.42	59.06	59.16	431,031	-0.01(-0.02%)
Nov 22, 2023	59.00	59.27	58.75	59.17	1,174,803	+0.38(+0.65%)
Nov 21, 2023	58.19	58.88	57.86	58.79	1,390,909	+0.60(+1.03%)
Nov 20, 2023	58.27	58.73	58.10	58.19	921,003	-0.37(-0.64%)
Nov 17, 2023	58.29	58.59	57.88	58.56	1,313,787	+0.38(+0.66%)
Nov 16, 2023	58.87	59.09	58.04	58.18	1,482,279	-0.72(-1.22%)
Nov 15, 2023	58.93	59.14	58.44	58.90	1,450,163	-0.02(-0.03%)
Nov 14, 2023	58.42	59.02	58.25	58.92	1,380,231	+1.21(+2.10%)
Nov 13, 2023	57.64	58.13	57.40	57.70	1,359,939	-0.45(-0.78%)
Nov 10, 2023	57.23	58.23	57.23	58.16	1,812,831	+0.78(+1.36%)
Nov 09, 2023	58.29	58.61	57.36	57.38	1,669,228	-0.80(-1.37%)
Nov 08, 2023	58.70	58.78	57.95	58.18	1,782,835	-0.12(-0.20%)
Nov 07, 2023	58.46	58.75	58.02	58.30	1,086,809	-0.29(-0.49%)
Nov 06, 2023	58.05	59.04	58.05	58.58	1,385,629	+0.36(+0.63%)
Nov 03, 2023	58.04	59.10	57.71	58.22	2,286,265	+1.18(+2.08%)
Nov 02, 2023	58.20	58.20	54.90	57.03	3,845,384	-0.37(-0.64%)
Nov 01, 2023	57.11	57.70	56.65	57.40	2,354,709	+0.42(+0.74%)
Oct 31, 2023	56.56	57.28	56.46	56.97	2,288,299	+0.72(+1.28%)
Oct 30, 2023	56.42	56.77	56.09	56.25	1,955,857	+0.29(+0.51%)
Oct 27, 2023	56.97	57.46	55.72	55.97	1,273,390	-1.23(-2.16%)
Oct 26, 2023	57.33	57.78	57.05	57.20	1,270,183	+0.32(+0.55%)
Oct 25, 2023	57.50	57.63	56.73	56.89	1,542,749	-0.62(-1.08%)
Oct 24, 2023	56.94	57.85	56.59	57.51	1,010,258	+0.68(+1.20%)
Oct 23, 2023	57.66	57.66	56.68	56.83	1,396,029	-1.04(-1.79%)
Oct 20, 2023	57.82	58.26	57.73	57.86	1,213,228	+0.33(+0.57%)
Oct 19, 2023	58.52	58.56	57.34	57.54	1,518,856	-0.93(-1.59%)
Oct 18, 2023	58.14	59.21	57.91	58.46	1,411,363	+0.14(+0.24%)
Oct 17, 2023	58.13	58.62	57.78	58.33	1,419,668	-0.12(-0.20%)
Oct 16, 2023	58.15	58.69	57.94	58.44	1,162,875	+0.60(+1.04%)
Oct 13, 2023	57.27	58.21	57.20	57.84	1,288,290	+0.58(+1.02%)
Oct 12, 2023	59.26	59.29	56.55	57.26	2,229,214	-1.96(-3.31%)
Oct 11, 2023	59.27	59.87	58.88	59.22	1,141,944	-0.11(-0.18%)
Oct 10, 2023	58.98	59.75	58.55	59.33	1,941,192	+1.02(+1.74%)
Oct 09, 2023	58.04	58.75	57.42	58.32	1,672,573	-0.07(-0.12%)
Oct 06, 2023	57.97	58.64	56.68	58.38	2,731,851	+0.14(+0.24%)
Oct 05, 2023	61.91	62.07	57.99	58.25	3,572,277	-3.92(-6.30%)
Oct 04, 2023	62.83	62.96	61.21	62.16	2,702,602	+1.00(+1.63%)
Oct 03, 2023	61.58	62.05	60.46	61.17	825,846	-0.58(-0.94%)
Oct 02, 2023	62.65	62.96	61.39	61.75	1,586,911	-0.97(-1.54%)
Sep 29, 2023	61.90	62.97	61.82	62.71	1,909,579	+0.97(+1.57%)
Sep 28, 2023	61.75	62.01	61.33	61.75	959,436	+0.20(+0.32%)
Sep 27, 2023	62.09	62.22	61.07	61.55	1,463,048	-0.62(-1.00%)
Sep 26, 2023	61.66	62.54	61.57	62.17	1,232,575	+0.10(+0.16%)
Sep 25, 2023	62.28	62.11	61.76	62.07	766,068	-0.45(-0.73%)
Sep 22, 2023	63.41	63.62	62.51	62.53	1,270,172	-0.76(-1.20%)
Sep 21, 2023	63.85	63.97	63.21	63.29	1,319,752	-0.59(-0.93%)
Sep 20, 2023	63.44	64.41	63.17	63.88	1,357,235	+0.91(+1.44%)
Sep 19, 2023	63.59	63.90	62.87	62.97	1,064,753	-0.56(-0.88%)
Sep 18, 2023	62.97	63.63	62.76	63.53	1,074,663	+0.82(+1.31%)
Sep 15, 2023	62.70	63.25	62.66	62.71	2,093,700	-0.20(-0.31%)
Sep 14, 2023	62.54	63.19	62.38	62.91	1,484,308	+0.55(+0.89%)
Sep 13, 2023	63.41	63.56	62.35	62.36	1,228,405	-0.85(-1.34%)
Sep 12, 2023	64.03	64.03	63.05	63.21	1,371,759	-0.68(-1.07%)
Sep 11, 2023	63.13	64.30	63.10	63.89	1,628,333	+1.12(+1.79%)
Sep 08, 2023	62.28	62.79	62.25	62.76	888,442	+0.56(+0.90%)
Sep 07, 2023	61.37	62.34	61.37	62.20	1,735,105	+1.03(+1.68%)
Sep 06, 2023	61.45	61.50	61.00	61.18	2,189,725	-0.25(-0.40%)
Sep 05, 2023	61.80	61.80	61.17	61.42	1,358,459	-0.62(-1.00%)
Sep 01, 2023	62.69	63.12	61.91	62.04	1,397,353	-0.57(-0.91%)
Aug 31, 2023	61.95	63.00	61.95	62.62	1,761,168	+0.81(+1.31%)
Aug 30, 2023	61.98	62.15	61.69	61.81	1,187,675	-0.20(-0.32%)
Aug 29, 2023	61.79	62.05	61.27	62.00	1,142,605	+0.38(+0.62%)
Aug 28, 2023	61.77	62.30	61.36	61.62	1,741,735	+0.04(+0.06%)
Aug 25, 2023	61.41	61.67	61.01	61.58	1,067,762	+0.30(+0.50%)
Aug 24, 2023	61.55	62.15	61.19	61.28	1,231,464	-0.26(-0.43%)
Aug 23, 2023	61.47	61.90	61.09	61.54	1,324,726	+0.34(+0.56%)
Aug 22, 2023	61.44	61.62	60.79	61.20	1,178,767	-0.31(-0.51%)
Aug 21, 2023	61.74	61.88	61.08	61.51	1,006,560	-0.25(-0.40%)
Aug 18, 2023	60.75	61.81	60.72	61.76	1,784,430	+0.84(+1.38%)
Aug 17, 2023	61.14	61.44	60.90	60.92	1,312,275	-0.27(-0.45%)
Aug 16, 2023	62.33	62.44	61.08	61.19	1,555,185	-1.18(-1.89%)
Aug 15, 2023	62.92	63.06	62.22	62.37	1,418,015	-0.81(-1.29%)
Aug 14, 2023	63.07	63.48	62.93	63.18	1,180,903	+0.25(+0.40%)
Aug 11, 2023	62.88	62.99	62.48	62.92	1,403,485	-0.10(-0.16%)
Aug 10, 2023	63.20	63.61	62.73	63.02	1,327,182	-0.28(-0.45%)
Aug 09, 2023	63.77	63.88	62.62	63.31	1,490,032	-0.24(-0.37%)
Aug 08, 2023	63.85	63.97	62.56	63.54	1,776,763	-0.17(-0.26%)
Aug 07, 2023	64.18	64.36	63.33	63.71	1,525,249	-0.28(-0.44%)
Aug 04, 2023	64.01	65.17	63.87	63.99	2,060,274	+0.19(+0.29%)
Aug 03, 2023	65.70	65.79	63.71	63.81	2,619,401	-2.17(-3.28%)
Aug 02, 2023	64.96	67.25	64.67	65.97	3,866,806	+0.79(+1.22%)
Aug 01, 2023	63.84	66.13	62.76	65.18	6,209,022	-3.18(-4.66%)
Jul 31, 2023	68.70	68.99	67.80	68.36	3,353,897	-0.76(-1.11%)
Jul 28, 2023	68.50	69.46	68.21	69.13	3,894,805	+1.26(+1.86%)
Jul 27, 2023	69.25	69.29	67.31	67.86	1,987,771	-1.21(-1.74%)
Jul 26, 2023	69.24	69.47	68.65	69.07	1,337,639	-0.18(-0.25%)
Jul 25, 2023	68.38	69.31	67.92	69.24	1,749,798	+0.80(+1.17%)
Jul 24, 2023	68.54	69.28	68.37	68.44	1,073,362	-0.10(-0.14%)
Jul 21, 2023	68.78	69.08	68.45	68.54	1,165,602	-0.11(-0.16%)
Jul 20, 2023	67.97	68.80	67.91	68.65	1,382,965	+0.86(+1.27%)
Jul 19, 2023	66.88	67.89	66.68	67.78	1,863,072	+1.25(+1.89%)
Jul 18, 2023	67.03	67.66	66.20	66.53	1,821,489	-0.09(-0.13%)
Jul 17, 2023	65.91	66.63	65.46	66.62	2,760,174	+0.70(+1.06%)
Jul 14, 2023	65.33	65.99	65.16	65.92	1,571,747	+0.57(+0.87%)
Jul 13, 2023	64.59	65.50	64.59	65.35	3,147,444	+0.70(+1.08%)
Jul 12, 2023	63.32	64.69	63.21	64.66	3,199,624	+1.52(+2.41%)
Jul 11, 2023	64.32	64.40	62.45	63.14	2,773,253	-1.07(-1.66%)
Jul 10, 2023	64.46	64.62	63.97	64.21	1,474,648	-0.38(-0.59%)
Jul 07, 2023	64.67	65.02	64.45	64.59	1,937,790	-0.17(-0.26%)
Jul 06, 2023	65.17	65.17	64.62	64.76	2,093,324	-0.54(-0.83%)
Jul 05, 2023	65.02	65.47	64.91	65.30	2,136,472	+0.03(+0.05%)
Jul 03, 2023	64.32	65.47	64.31	65.27	1,984,004	+0.75(+1.17%)
Jun 30, 2023	64.18	64.60	64.06	64.51	2,458,356	+0.22(+0.34%)
Jun 29, 2023	64.28	64.63	64.09	64.30	1,857,786	-0.03(-0.05%)
Jun 28, 2023	64.19	64.49	64.09	64.33	1,733,009	-0.16(-0.24%)
Jun 27, 2023	64.26	64.63	63.98	64.48	2,078,991	+0.14(+0.21%)
Jun 26, 2023	64.96	65.06	63.99	64.34	2,337,267	-0.50(-0.77%)
Jun 23, 2023	65.27	65.65	64.75	64.84	1,736,202	-0.28(-0.44%)
Jun 22, 2023	65.50	65.52	64.85	65.13	1,071,124	-0.07(-0.11%)
Jun 21, 2023	65.45	65.55	64.91	65.20	2,172,433	-0.06(-0.09%)
Jun 20, 2023	64.97	65.53	64.86	65.26	1,443,284	+0.31(+0.48%)
Jun 16, 2023	65.49	65.61	64.72	64.94	2,575,037	-0.31(-0.48%)
Jun 15, 2023	66.14	66.39	65.11	65.26	2,074,262	+2.49(+3.97%)
May 08, 2023	62.77	63.21	62.65	62.77	1,885,528	-0.41(-0.65%)
May 05, 2023	63.07	63.76	62.88	63.18	1,629,462	-0.12(-0.18%)
May 04, 2023	63.40	63.75	62.76	63.29	2,556,242	+0.05(+0.08%)
May 03, 2023	63.99	64.19	62.83	63.24	4,783,636	-0.12(-0.18%)
May 02, 2023	61.15	64.91	61.15	63.36	8,921,600	+4.51(+7.66%)
May 01, 2023	57.90	59.13	57.90	58.85	2,665,664	+0.94(+1.63%)
Apr 28, 2023	57.41	58.04	56.88	57.91	1,958,052	+0.38(+0.66%)
Apr 27, 2023	57.60	57.97	57.40	57.53	1,783,233	-0.04(-0.07%)
Apr 26, 2023	57.16	57.70	57.15	57.57	1,373,737	+0.41(+0.72%)
Apr 25, 2023	56.54	57.22	56.54	57.16	1,705,318	+0.41(+0.72%)
Apr 24, 2023	56.96	57.69	56.72	56.75	1,911,101	-0.03(-0.05%)
Apr 21, 2023	56.03	56.98	56.03	56.78	1,940,231	+0.60(+1.07%)
Apr 20, 2023	55.49	56.34	55.49	56.18	2,249,958	+0.26(+0.47%)
Apr 19, 2023	55.52	56.13	55.52	55.91	1,939,340	+0.11(+0.19%)
Apr 18, 2023	55.24	56.20	55.24	55.81	2,654,358	+0.33(+0.60%)
Apr 17, 2023	54.68	55.50	54.52	55.48	2,037,662	+0.90(+1.64%)
Apr 14, 2023	54.49	55.16	54.38	54.58	1,956,732	-0.17(-0.30%)
Apr 13, 2023	52.74	55.46	52.74	54.74	4,365,557	+1.91(+3.61%)
Apr 12, 2023	52.67	52.98	52.33	52.84	2,378,159	+0.21(+0.41%)
Apr 11, 2023	51.82	52.84	51.82	52.62	1,527,967	+0.88(+1.69%)
Apr 10, 2023	50.65	51.76	50.53	51.75	1,527,981	+0.97(+1.92%)
Apr 06, 2023	51.35	51.55	50.61	50.77	1,097,757	-0.34(-0.67%)
Apr 05, 2023	50.65	51.11	50.56	51.11	1,761,255	+0.55(+1.08%)
Apr 04, 2023	51.02	51.16	50.09	50.57	1,625,772	-0.18(-0.35%)
Apr 03, 2023	50.44	51.29	50.44	50.74	1,298,248	+0.43(+0.85%)
Mar 31, 2023	50.57	50.57	50.08	50.31	1,520,746	-0.01(-0.02%)
Mar 30, 2023	51.03	51.17	50.05	50.32	1,303,778	-0.25(-0.50%)
Mar 29, 2023	50.47	50.66	50.20	50.58	1,064,483	+0.54(+1.07%)
Mar 28, 2023	49.74	50.50	49.73	50.04	880,288	+0.31(+0.63%)
Mar 27, 2023	49.71	50.10	49.63	49.73	1,155,518	+0.37(+0.75%)
Mar 24, 2023	48.26	49.40	48.02	49.36	1,113,056	+1.11(+2.30%)
Mar 23, 2023	48.67	49.07	48.08	48.25	1,117,252	-0.42(-0.86%)
Mar 22, 2023	49.64	49.82	48.66	48.67	1,023,974	-0.90(-1.81%)
Mar 21, 2023	49.99	49.99	49.36	49.57	1,558,311	+0.05(+0.10%)
Mar 20, 2023	48.97	49.77	48.94	49.52	1,524,629	+0.92(+1.90%)
Mar 17, 2023	49.63	49.79	48.25	48.59	5,392,518	-1.53(-3.05%)
Mar 16, 2023	50.60	50.67	49.81	50.12	1,452,389	-0.56(-1.11%)
Mar 15, 2023	49.58	50.72	49.08	50.69	1,571,342	+0.20(+0.41%)
Mar 14, 2023	51.12	51.44	49.91	50.48	1,496,256	-0.22(-0.44%)
Mar 13, 2023	50.43	51.23	50.08	50.70	1,713,198	-0.22(-0.44%)
Mar 10, 2023	51.84	52.10	50.70	50.93	1,601,602	-0.73(-1.41%)
Mar 09, 2023	53.20	53.20	51.07	51.66	2,632,420	-1.26(-2.37%)
Mar 08, 2023	51.93	54.21	51.93	52.91	5,035,803	+1.47(+2.86%)
Mar 07, 2023	51.63	51.95	51.12	51.44	1,414,802	-0.24(-0.47%)
Mar 06, 2023	51.85	52.24	51.56	51.69	1,709,531	-0.36(-0.69%)
Mar 03, 2023	51.86	52.14	51.39	52.05	1,204,772	+0.18(+0.34%)
Mar 02, 2023	51.17	51.89	51.04	51.87	1,359,842	+0.62(+1.22%)
Mar 01, 2023	51.09	51.35	50.62	51.25	2,126,806	-0.14(-0.26%)
Feb 28, 2023	51.83	52.30	51.37	51.38	1,905,908	-0.54(-1.04%)
Feb 27, 2023	52.30	52.38	51.65	51.93	1,490,389	-0.03(-0.06%)
Feb 24, 2023	51.37	52.06	51.16	51.95	1,381,176	+0.27(+0.52%)
Feb 23, 2023	51.51	51.83	51.09	51.68	1,892,028	+0.51(+1.00%)
Feb 22, 2023	51.30	51.75	50.65	51.17	2,561,858	-0.66(-1.27%)
Feb 21, 2023	54.37	54.37	51.38	51.83	3,526,718	+1.57(+3.13%)
Feb 17, 2023	49.62	50.35	49.51	50.25	1,986,602	+0.60(+1.21%)
Feb 16, 2023	49.65	50.04	49.57	49.66	1,064,986	-0.88(-1.74%)
Feb 15, 2023	49.90	50.55	49.57	50.53	953,332	+0.64(+1.28%)
Feb 14, 2023	50.12	50.34	49.69	49.90	1,250,089	-0.31(-0.62%)
Feb 13, 2023	49.76	50.24	49.46	50.21	1,275,287	+0.51(+1.03%)
Feb 10, 2023	49.48	49.72	49.24	49.69	932,842	+0.21(+0.43%)
Feb 09, 2023	49.86	49.97	49.32	49.48	1,125,395	-0.18(-0.37%)
Feb 08, 2023	50.25	50.73	49.46	49.67	2,048,649	-0.86(-1.70%)
Feb 07, 2023	51.22	51.22	50.31	50.53	2,061,006	-1.24(-2.39%)
Feb 06, 2023	51.48	51.89	51.22	51.76	2,007,972	-0.04(-0.07%)
Feb 03, 2023	52.34	52.46	51.12	51.80	1,915,562	-0.54(-1.03%)
Feb 02, 2023	51.22	52.39	50.95	52.34	2,069,318	+0.84(+1.63%)
Feb 01, 2023	50.62	51.66	50.59	51.50	2,087,321	+0.71(+1.39%)
Jan 31, 2023	49.79	50.81	49.15	50.80	1,436,014	+1.30(+2.64%)
Jan 30, 2023	49.50	50.28	49.33	49.49	1,228,949	-0.07(-0.14%)
Jan 27, 2023	50.53	50.69	49.22	49.56	2,289,515	-1.42(-2.79%)
Jan 26, 2023	51.02	51.76	50.73	50.98	2,691,621	-0.14(-0.28%)
Jan 25, 2023	49.79	51.42	49.51	51.12	1,964,895	+1.40(+2.82%)
Jan 24, 2023	48.56	50.24	48.56	49.72	1,369,188	+1.33(+2.76%)
Jan 23, 2023	48.45	48.63	47.97	48.39	1,107,435	+0.11(+0.22%)
Jan 20, 2023	48.01	48.29	47.58	48.28	938,187	+0.38(+0.79%)
Jan 19, 2023	47.24	48.03	46.84	47.91	1,403,848	+0.54(+1.14%)
Jan 18, 2023	48.61	48.90	47.30	47.37	1,534,681	-1.30(-2.68%)
Jan 17, 2023	49.10	49.39	48.65	48.67	1,751,019	-0.37(-0.75%)
Jan 13, 2023	48.41	49.17	48.26	49.04	1,165,617	+0.42(+0.85%)
Jan 12, 2023	49.13	49.23	48.46	48.62	1,183,163	-0.57(-1.16%)
Jan 11, 2023	49.21	49.55	48.99	49.19	1,699,029	+0.06(+0.12%)
Jan 10, 2023	48.62	49.26	48.53	49.13	1,267,752	+0.63(+1.29%)
Jan 09, 2023	49.01	49.44	48.46	48.51	1,518,253	-0.65(-1.32%)
Jan 06, 2023	49.13	49.46	48.74	49.15	2,220,352	+1.26(+2.62%)
Jan 05, 2023	48.75	49.04	47.54	47.90	1,914,799	-1.72(-3.47%)
Jan 04, 2023	48.09	49.83	47.97	49.62	1,730,849	+1.85(+3.88%)
Jan 03, 2023	48.83	48.95	47.01	47.76	2,867,707	-2.01(-4.04%)
Dec 30, 2022	49.65	49.87	49.38	49.77	1,028,118	-0.08(-0.16%)
Dec 29, 2022	49.63	49.93	49.61	49.85	771,169	+0.21(+0.43%)
Dec 28, 2022	50.48	50.70	49.58	49.64	953,572	-0.92(-1.82%)
Dec 27, 2022	50.24	50.76	50.22	50.55	662,481	+0.39(+0.77%)
Dec 23, 2022	49.72	50.17	49.53	50.17	555,044	+0.47(+0.95%)
Dec 22, 2022	49.60	49.82	49.04	49.69	789,970	-0.01(-0.02%)
Dec 21, 2022	49.28	49.82	49.16	49.70	819,486	+0.66(+1.34%)
Dec 20, 2022	50.01	50.04	49.00	49.05	1,062,331	-0.89(-1.78%)
Dec 19, 2022	49.49	50.36	49.36	49.94	1,212,791	+0.49(+1.00%)
Dec 16, 2022	49.45	49.73	48.91	49.44	2,322,818	-0.54(-1.08%)
Dec 15, 2022	50.57	50.80	49.74	49.98	1,219,035	-1.11(-2.17%)
Dec 14, 2022	50.69	51.53	50.51	51.10	1,333,586	+0.27(+0.53%)
Dec 13, 2022	51.85	51.94	50.68	50.82	1,653,862	-0.34(-0.66%)
Dec 12, 2022	50.63	51.17	50.29	51.16	989,982	+0.48(+0.95%)
Dec 09, 2022	50.77	51.05	50.19	50.68	1,198,339	-0.19(-0.38%)
Dec 08, 2022	51.30	51.36	50.60	50.87	1,103,367	-0.38(-0.74%)
Dec 07, 2022	51.56	51.87	51.01	51.25	1,254,295	-0.20(-0.39%)
Dec 06, 2022	51.93	52.40	50.69	51.45	1,722,735	-1.20(-2.28%)
Dec 05, 2022	53.22	53.36	52.60	52.65	1,102,389	-1.03(-1.93%)
Dec 02, 2022	52.90	53.81	52.88	53.68	1,150,902	+0.58(+1.09%)

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.

Molson Coors Brewing (NY: TAP )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Molson Coors Brewing (NY: TAP )

Historical Prices

Sections

Services

Decatur Daily Democrat