Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.98 48.44 47.26 47.29 2,410,629 -1.10(-2.27%)
Mar 30, 2021 48.80 49.24 47.87 48.39 2,327,917 -0.53(-1.08%)
Mar 29, 2021 47.15 49.20 47.14 48.91 3,479,770 +1.42(+3.00%)
Mar 26, 2021 46.60 47.52 46.51 47.49 1,937,626 +1.17(+2.53%)
Mar 25, 2021 44.77 46.60 44.40 46.32 2,257,398 +1.61(+3.60%)
Mar 24, 2021 45.13 45.36 44.62 44.71 2,457,499 -0.40(-0.88%)
Mar 23, 2021 46.13 46.13 44.67 45.11 3,150,032 -0.98(-2.13%)
Mar 22, 2021 45.48 46.09 44.94 46.09 2,667,608 +0.60(+1.32%)
Mar 19, 2021 44.93 45.69 43.78 45.48 4,807,668 +0.05(+0.10%)
Mar 18, 2021 45.32 46.47 45.32 45.44 3,589,046 +0.45(+1.01%)
Mar 17, 2021 44.99 45.41 44.39 44.99 4,370,858 +0.23(+0.52%)
Mar 16, 2021 43.67 45.02 43.22 44.75 3,637,646 +0.71(+1.62%)
Mar 15, 2021 43.09 44.50 43.00 44.04 3,149,674 +0.93(+2.17%)
Mar 12, 2021 42.81 43.40 42.61 43.11 2,542,614 +0.60(+1.41%)
Mar 11, 2021 42.75 43.35 42.25 42.51 3,111,067 -0.80(-1.86%)
Mar 10, 2021 43.17 44.25 43.05 43.31 2,517,195 +0.43(+1.01%)
Mar 09, 2021 44.47 44.47 42.87 42.88 2,680,725 -1.19(-2.71%)
Mar 08, 2021 42.97 44.50 42.87 44.07 3,130,666 +1.40(+3.27%)
Mar 05, 2021 42.39 43.17 42.06 42.67 4,312,687 +0.71(+1.70%)
Mar 04, 2021 41.84 42.91 41.15 41.96 2,900,998 +0.41(+0.98%)
Mar 03, 2021 41.93 42.54 41.27 41.56 2,933,058 -0.02(-0.04%)
Mar 02, 2021 41.19 41.93 41.02 41.57 1,942,129 +0.11(+0.27%)
Mar 01, 2021 41.90 42.66 41.40 41.46 1,497,383 +0.37(+0.90%)
Feb 26, 2021 42.34 42.59 41.01 41.09 2,852,301 -1.28(-3.01%)
Feb 25, 2021 43.20 43.77 42.34 42.37 3,157,982 -1.09(-2.51%)
Feb 24, 2021 43.61 43.84 42.93 43.46 3,285,636 +0.03(+0.06%)
Feb 23, 2021 41.95 43.63 41.44 43.43 3,726,515 +1.72(+4.12%)
Feb 22, 2021 41.23 41.98 41.07 41.71 2,396,495 +0.67(+1.62%)
Feb 19, 2021 41.46 42.33 40.98 41.05 3,304,555 -0.13(-0.31%)
Feb 18, 2021 41.78 42.17 41.12 41.18 2,362,176 -0.78(-1.85%)
Feb 17, 2021 41.05 42.07 40.84 41.95 3,221,107 +0.81(+1.98%)
Feb 16, 2021 41.32 41.73 40.33 41.14 3,867,394 +0.45(+1.11%)
Feb 12, 2021 41.12 41.46 40.27 40.69 5,139,529 -0.45(-1.10%)
Feb 11, 2021 42.52 42.98 40.15 41.14 8,844,711 -4.14(-9.15%)
Feb 10, 2021 45.07 45.56 44.42 45.28 3,254,736 +0.30(+0.66%)
Feb 09, 2021 45.18 45.47 44.51 44.99 2,057,046 -0.06(-0.12%)
Feb 08, 2021 45.23 45.51 44.62 45.04 1,971,532 -0.24(-0.53%)
Feb 05, 2021 45.51 46.12 44.95 45.28 2,258,887 -0.07(-0.16%)
Feb 04, 2021 45.76 46.08 44.91 45.36 1,911,722 -0.29(-0.63%)
Feb 03, 2021 45.49 46.00 45.05 45.64 2,006,384 +0.44(+0.98%)
Feb 02, 2021 45.84 46.09 44.94 45.20 2,043,788 -0.57(-1.25%)
Feb 01, 2021 46.72 47.10 45.34 45.77 2,699,846 -0.60(-1.30%)
Jan 29, 2021 48.12 48.54 46.05 46.37 2,718,605 -1.68(-3.50%)
Jan 28, 2021 50.64 51.13 47.95 48.05 2,282,526 -2.78(-5.47%)
Jan 27, 2021 48.82 51.86 48.59 50.84 4,092,576 +1.53(+3.11%)
Jan 26, 2021 48.26 49.33 48.00 49.30 2,753,082 +1.55(+3.25%)
Jan 25, 2021 46.22 48.48 46.18 47.75 1,974,412 +1.04(+2.24%)
Jan 22, 2021 46.36 46.89 46.18 46.70 1,388,670 -0.12(-0.26%)
Jan 21, 2021 47.25 47.51 46.22 46.83 1,688,253 -0.45(-0.96%)
Jan 20, 2021 48.05 48.18 46.70 47.28 2,165,826 -0.82(-1.71%)
Jan 19, 2021 48.94 49.17 47.86 48.10 1,929,475 -0.47(-0.97%)
Jan 15, 2021 49.22 49.29 48.35 48.57 2,006,638 -0.89(-1.79%)
Jan 14, 2021 48.66 49.66 48.16 49.46 2,058,391 +1.12(+2.31%)
Jan 13, 2021 47.56 49.21 47.30 48.34 2,824,457 +0.41(+0.85%)
Jan 12, 2021 46.22 48.36 46.22 47.93 3,139,672 +2.01(+4.37%)
Jan 11, 2021 45.23 46.28 45.13 45.93 2,377,067 +0.17(+0.36%)
Jan 08, 2021 45.47 45.80 45.14 45.76 1,226,958 +0.32(+0.71%)
Jan 07, 2021 45.66 46.01 45.00 45.44 2,075,280 -0.09(-0.20%)
Jan 06, 2021 44.26 46.27 44.25 45.53 3,635,422 +2.08(+4.79%)
Jan 05, 2021 42.44 43.73 42.19 43.45 2,833,120 +1.25(+2.96%)
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.