Skip to main content

Molson Coors Brewing (NY: TAP )

67.12 -0.22 (-0.32%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 42.97 43.66 42.84 43.51 1,139,888 +0.42(+0.98%)
Dec 30, 2021 43.37 43.49 43.03 43.09 1,004,356 -0.05(-0.11%)
Dec 29, 2021 42.80 43.20 42.79 43.13 1,152,800 +0.17(+0.39%)
Dec 28, 2021 42.64 43.28 42.64 42.96 868,651 +0.08(+0.20%)
Dec 27, 2021 42.75 42.96 42.44 42.88 1,048,457 +0.08(+0.20%)
Dec 23, 2021 42.14 42.85 42.14 42.80 2,529,340 +0.87(+2.08%)
Dec 22, 2021 41.81 42.55 41.81 41.92 2,204,961 +0.11(+0.27%)
Dec 21, 2021 41.05 41.86 40.95 41.81 2,308,767 +1.09(+2.67%)
Dec 20, 2021 41.56 41.59 39.99 40.72 2,628,357 -1.28(-3.04%)
Dec 17, 2021 41.94 42.52 41.61 42.00 4,292,808 -0.24(-0.58%)
Dec 16, 2021 42.50 43.21 42.17 42.24 2,894,248 +0.08(+0.18%)
Dec 15, 2021 42.95 43.03 41.59 42.17 1,848,469 -0.89(-2.07%)
Dec 14, 2021 43.40 43.90 42.97 43.06 1,234,406 -0.14(-0.33%)
Dec 13, 2021 43.33 43.70 42.44 43.20 1,269,910 -0.20(-0.45%)
Dec 10, 2021 43.18 43.59 43.11 43.40 1,296,920 +0.62(+1.45%)
Dec 09, 2021 43.10 43.27 42.53 42.78 1,378,196 -0.51(-1.17%)
Dec 08, 2021 43.64 44.09 43.13 43.28 1,314,848 -0.54(-1.24%)
Dec 07, 2021 43.85 44.32 43.40 43.83 1,253,968 -0.14(-0.32%)
Dec 06, 2021 43.55 45.21 43.49 43.97 1,861,625 +1.02(+2.38%)
Dec 03, 2021 42.70 43.09 42.53 42.95 1,607,676 +0.35(+0.82%)
Dec 02, 2021 41.59 42.83 40.97 42.60 2,249,498 +1.63(+3.99%)
Dec 01, 2021 42.19 42.80 40.96 40.97 1,654,745 -0.43(-1.04%)
Nov 30, 2021 41.61 41.96 41.06 41.39 3,271,842 -0.83(-1.96%)
Nov 29, 2021 42.74 42.94 41.65 42.22 1,497,003 -0.25(-0.59%)
Nov 26, 2021 42.79 42.93 41.92 42.47 980,222 -1.55(-3.51%)
Nov 24, 2021 44.33 44.62 43.82 44.02 706,453 -0.44(-0.98%)
Nov 23, 2021 44.67 44.86 43.98 44.46 1,472,096 +0.24(+0.55%)
Nov 22, 2021 42.93 44.26 42.43 44.22 1,894,598 +1.45(+3.40%)
Nov 19, 2021 43.12 43.28 42.43 42.76 1,148,387 -0.57(-1.31%)
Nov 18, 2021 44.27 43.56 43.26 43.33 1,680,926 -1.12(-2.51%)
Nov 17, 2021 44.70 44.80 44.15 44.45 1,107,171 -0.48(-1.06%)
Nov 16, 2021 46.11 46.25 44.91 44.92 1,448,034 -0.91(-1.99%)
Nov 15, 2021 44.60 45.96 44.38 45.84 1,840,549 +1.50(+3.38%)
Nov 12, 2021 44.09 44.62 43.56 44.34 1,341,767 +0.24(+0.55%)
Nov 11, 2021 42.85 44.26 42.73 44.09 1,252,234 +1.21(+2.82%)
Nov 10, 2021 42.81 42.88 1,187,363 +0.33(+0.77%)
Nov 09, 2021 42.83 43.08 42.27 42.56 831,438 -0.37(-0.87%)
Nov 08, 2021 43.47 43.65 42.66 42.93 1,295,512 -0.48(-1.12%)
Nov 05, 2021 43.41 43.82 43.01 43.41 1,460,600 +0.37(+0.87%)
Nov 04, 2021 43.46 43.69 42.22 43.04 1,767,384 -0.60(-1.37%)
Nov 03, 2021 42.47 44.50 42.14 43.64 3,064,745 +1.15(+2.72%)
Nov 02, 2021 41.96 42.64 41.62 42.48 1,725,464 +0.40(+0.95%)
Nov 01, 2021 41.09 42.22 40.97 42.08 1,691,086 +1.02(+2.47%)
Oct 29, 2021 40.69 41.92 40.69 41.07 3,284,167 +0.21(+0.52%)
Oct 28, 2021 40.96 41.04 39.55 40.85 3,789,437 +0.22(+0.55%)
Oct 27, 2021 40.72 40.90 39.94 40.63 3,256,579 +0.07(+0.16%)
Oct 26, 2021 40.76 40.56 1,693,031 -0.20(-0.48%)
Oct 25, 2021 41.34 41.68 40.54 40.76 2,056,175 -0.63(-1.53%)
Oct 22, 2021 41.24 41.51 40.96 41.39 1,306,226 -0.01(-0.02%)
Oct 21, 2021 42.00 42.20 41.00 41.40 1,755,209 -0.83(-1.96%)
Oct 20, 2021 42.13 42.69 42.10 42.23 1,396,997 +0.35(+0.85%)
Oct 19, 2021 41.88 41.96 41.23 41.88 1,727,290 -0.01(-0.02%)
Oct 18, 2021 41.78 42.20 41.15 41.89 1,811,136 -0.61(-1.42%)
Oct 15, 2021 43.13 43.41 42.19 42.49 1,957,331 -0.66(-1.53%)
Oct 14, 2021 42.96 43.40 42.79 43.15 1,049,637 +0.50(+1.18%)
Oct 13, 2021 42.62 42.87 41.96 42.65 1,159,965 +0.02(+0.04%)
Oct 12, 2021 42.73 43.41 42.58 42.63 1,152,694 -0.07(-0.17%)
Oct 11, 2021 43.36 43.72 42.63 42.71 1,689,365 -0.86(-1.97%)
Oct 08, 2021 44.02 44.02 43.44 43.56 1,519,610 -0.39(-0.89%)
Oct 07, 2021 44.46 44.97 43.80 43.95 1,648,079 -0.12(-0.27%)
Oct 06, 2021 44.41 44.67 43.11 44.08 2,427,664 -0.87(-1.93%)
Oct 05, 2021 44.42 45.11 44.09 44.94 1,225,193 +0.60(+1.34%)
Oct 04, 2021 43.98 44.92 43.83 44.35 1,635,082 +0.45(+1.02%)
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.