Molson Coors Brewing (NY: TAP )

45.75 USD +0.37 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 62.91 63.00 61.14 61.65 2,619,294 -0.70(-1.12%)
May 30, 2018 61.95 62.67 61.56 62.35 1,664,417 +0.79(+1.28%)
May 29, 2018 61.03 61.82 61.03 61.56 2,200,351 +0.13(+0.21%)
May 25, 2018 61.43 61.43 61.43 0 -0.10(-0.16%)
May 24, 2018 61.71 61.80 60.80 61.53 1,865,438 -0.18(-0.29%)
May 23, 2018 61.11 61.93 60.83 61.71 1,789,645 +0.68(+1.11%)
May 22, 2018 60.68 61.31 60.51 61.03 2,469,977 +0.63(+1.04%)
May 21, 2018 60.50 60.84 60.23 60.40 1,386,348 +0.16(+0.27%)
May 18, 2018 60.42 60.50 59.83 60.24 1,538,641 -0.02(-0.03%)
May 17, 2018 59.94 60.50 59.81 60.26 2,253,340 +0.15(+0.25%)
May 16, 2018 60.06 60.51 59.92 60.11 1,914,023 +0.06(+0.10%)
May 15, 2018 59.86 60.49 59.57 60.05 2,414,126 -0.37(-0.61%)
May 14, 2018 61.03 61.48 60.33 60.42 2,085,093 -0.30(-0.49%)
May 11, 2018 61.33 61.46 60.35 60.72 1,377,104 -0.68(-1.11%)
May 10, 2018 60.95 61.60 60.39 61.40 2,474,832 +0.33(+0.54%)
May 09, 2018 60.40 61.09 59.99 61.07 1,660,589 +0.68(+1.13%)
May 08, 2018 59.85 60.82 59.33 60.39 2,400,121 +0.76(+1.27%)
May 07, 2018 60.48 61.05 59.13 59.63 4,131,433 -0.85(-1.41%)
May 04, 2018 59.67 60.61 58.75 60.48 4,126,085 +1.08(+1.82%)
May 03, 2018 60.63 63.29 59.32 59.40 5,619,080 -1.24(-2.04%)
May 02, 2018 68.04 68.30 60.19 60.64 12,432,669 -11.04(-15.40%)
May 01, 2018 71.23 71.76 70.37 71.68 3,497,124 +0.44(+0.62%)
Apr 30, 2018 72.75 72.80 71.23 71.24 3,297,051 -1.06(-1.47%)
Apr 27, 2018 72.70 72.88 71.86 72.30 1,797,605 -0.19(-0.26%)
Apr 26, 2018 72.52 73.13 72.18 72.49 1,995,365 +0.58(+0.81%)
Apr 25, 2018 71.45 71.99 71.12 71.91 1,500,690 +0.22(+0.31%)
Apr 24, 2018 72.38 72.49 71.11 71.69 1,506,390 -0.23(-0.32%)
Apr 23, 2018 70.35 71.95 70.23 71.92 2,473,571 +1.54(+2.19%)
Apr 20, 2018 72.86 73.11 70.05 70.38 4,500,804 -2.68(-3.67%)
Apr 19, 2018 73.08 73.40 72.32 73.06 1,960,745 -0.17(-0.23%)
Apr 18, 2018 73.50 73.87 73.17 73.23 1,131,105 -0.48(-0.65%)
Apr 17, 2018 73.09 73.78 72.34 73.71 1,496,634 +0.16(+0.22%)
Apr 16, 2018 73.55 73.93 73.08 73.55 1,278,604 +0.57(+0.78%)
Apr 13, 2018 73.82 74.00 72.80 72.98 2,063,321 -0.63(-0.86%)
Apr 12, 2018 73.95 74.25 73.40 73.61 1,358,210 -0.28(-0.38%)
Apr 11, 2018 73.61 74.12 73.52 73.89 998,637 -0.10(-0.14%)
Apr 10, 2018 73.59 74.12 73.17 73.99 1,142,679 +0.81(+1.11%)
Apr 09, 2018 73.32 74.23 72.78 73.18 1,416,017 +0.02(+0.03%)
Apr 06, 2018 73.50 74.53 72.77 73.16 2,270,739 -0.72(-0.97%)
Apr 05, 2018 74.57 74.72 73.74 73.88 2,111,844 -0.22(-0.30%)
Apr 04, 2018 72.81 74.34 72.30 74.10 3,532,171 +0.46(+0.62%)
Apr 03, 2018 73.18 74.10 72.63 73.64 2,390,878 +0.55(+0.75%)
Apr 02, 2018 75.31 75.46 72.92 73.09 1,612,955 -2.24(-2.97%)
Mar 29, 2018 75.33 75.33 75.33 0 -0.08(-0.11%)
Mar 28, 2018 74.63 76.53 74.40 75.41 2,369,615 +1.18(+1.59%)
Mar 27, 2018 74.03 75.05 73.35 74.23 1,853,421 +0.32(+0.43%)
Mar 26, 2018 73.00 74.25 72.53 73.91 2,584,872 +1.75(+2.43%)
Mar 23, 2018 74.58 74.58 72.07 72.16 3,167,823 -2.23(-3.00%)
Mar 22, 2018 75.56 76.09 74.17 74.39 2,966,268 -1.66(-2.18%)
Mar 21, 2018 76.86 77.06 75.80 76.05 2,009,978 -0.83(-1.08%)
Mar 20, 2018 79.59 79.83 76.80 76.88 2,532,379 -2.59(-3.26%)
Mar 19, 2018 79.98 80.27 79.11 79.47 1,516,630 -0.72(-0.90%)
Mar 16, 2018 81.68 81.78 79.13 80.19 3,339,540 -1.22(-1.50%)
Mar 15, 2018 80.90 81.50 80.90 81.41 1,884,883 +0.31(+0.38%)
Mar 14, 2018 80.81 81.22 80.35 81.10 1,546,774 +0.64(+0.80%)
Mar 13, 2018 81.41 81.41 80.28 80.46 1,476,032 -0.50(-0.62%)
Mar 12, 2018 81.25 81.96 80.57 80.96 1,534,932 -0.13(-0.16%)
Mar 09, 2018 80.76 81.14 80.31 81.09 1,812,607 +0.54(+0.67%)
Mar 08, 2018 78.69 80.69 78.54 80.55 2,368,238 +2.29(+2.93%)
Mar 07, 2018 77.74 78.26 1,151,147 -0.53(-0.67%)
Mar 06, 2018 78.34 78.90 78.05 78.79 1,931,208 +0.76(+0.97%)
Mar 05, 2018 78.09 78.56 76.88 78.03 2,339,387 -0.31(-0.40%)
Mar 02, 2018 76.62 78.40 76.31 78.34 1,982,352 +1.50(+1.95%)
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.