Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.20 45.61 44.39 44.47 1,874,060 -0.47(-1.05%)
Jul 29, 2021 45.48 45.92 44.04 44.94 3,509,358 -0.11(-0.24%)
Jul 28, 2021 45.19 45.38 44.68 45.05 2,234,303 -0.44(-0.96%)
Jul 27, 2021 45.75 45.98 45.28 45.48 1,554,397 -0.44(-0.95%)
Jul 26, 2021 45.23 46.01 45.03 45.92 2,014,748 +0.72(+1.59%)
Jul 23, 2021 45.83 45.86 44.75 45.20 3,451,908 -0.68(-1.49%)
Jul 22, 2021 45.93 45.97 45.07 45.88 1,961,583 -0.13(-0.28%)
Jul 21, 2021 46.67 46.95 45.92 46.01 1,562,298 -0.31(-0.67%)
Jul 20, 2021 45.80 46.80 45.42 46.32 1,873,686 +0.52(+1.13%)
Jul 19, 2021 45.38 46.01 44.98 45.80 2,972,742 -0.12(-0.26%)
Jul 16, 2021 46.69 47.55 45.80 45.92 1,936,046 -0.50(-1.08%)
Jul 15, 2021 46.84 47.08 46.07 46.42 1,454,538 -0.45(-0.97%)
Jul 14, 2021 47.18 47.46 46.79 46.88 1,469,222 -0.14(-0.29%)
Jul 13, 2021 48.15 48.36 46.89 47.01 1,765,375 -1.05(-2.19%)
Jul 12, 2021 47.90 48.10 47.53 48.07 1,305,746 -0.30(-0.62%)
Jul 09, 2021 48.38 48.88 48.14 48.37 1,398,457 +0.41(+0.85%)
Jul 08, 2021 47.30 48.51 47.23 47.96 1,778,772 -0.15(-0.30%)
Jul 07, 2021 47.32 48.31 46.77 48.10 2,193,590 +0.79(+1.67%)
Jul 06, 2021 48.70 48.79 46.87 47.31 2,682,794 -1.63(-3.33%)
Jul 02, 2021 49.11 49.32 48.52 48.94 1,256,972 -0.15(-0.32%)
Jul 01, 2021 49.03 49.38 48.90 49.10 1,516,083 +0.26(+0.54%)
Jun 30, 2021 49.60 49.91 48.49 48.83 2,376,320 -0.67(-1.36%)
Jun 29, 2021 50.05 50.21 49.42 49.50 1,257,113 -0.36(-0.73%)
Jun 28, 2021 50.18 50.21 49.07 49.87 1,189,710 -0.23(-0.45%)
Jun 25, 2021 49.84 50.22 49.64 50.10 1,639,959 +0.11(+0.22%)
Jun 24, 2021 49.77 50.18 49.47 49.99 1,326,827 +0.22(+0.44%)
Jun 23, 2021 49.97 50.16 49.30 49.77 1,662,657 -0.18(-0.36%)
Jun 22, 2021 50.42 50.53 49.83 49.95 3,199,074 -0.72(-1.42%)
Jun 21, 2021 49.67 50.81 49.67 50.67 2,116,561 +1.35(+2.73%)
Jun 18, 2021 50.92 51.05 49.30 49.32 3,468,660 -1.74(-3.40%)
Jun 17, 2021 52.42 52.55 50.66 51.06 1,769,796 -1.50(-2.86%)
Jun 16, 2021 52.74 53.41 52.19 52.56 2,123,201 -0.32(-0.60%)
Jun 15, 2021 54.53 54.55 52.67 52.88 3,715,176 -1.47(-2.71%)
Jun 14, 2021 54.48 54.71 53.89 54.35 1,586,076 -0.18(-0.33%)
Jun 11, 2021 55.25 55.25 53.96 54.53 1,454,370 -0.69(-1.25%)
Jun 10, 2021 55.47 55.92 55.19 55.23 1,152,047 -0.02(-0.03%)
Jun 09, 2021 55.03 55.58 54.83 55.24 1,129,956 +0.01(+0.02%)
Jun 08, 2021 55.07 55.65 54.92 55.23 1,978,560 +0.06(+0.12%)
Jun 07, 2021 54.97 55.18 54.59 55.17 1,391,956 +0.50(+0.91%)
Jun 04, 2021 54.40 54.80 53.99 54.67 1,682,314 +0.28(+0.52%)
Jun 03, 2021 54.16 54.49 53.81 54.39 1,663,967 -0.27(-0.50%)
Jun 02, 2021 53.21 54.93 52.78 54.66 3,052,227 +1.73(+3.26%)
Jun 01, 2021 53.47 53.60 52.79 52.93 1,605,510 -0.11(-0.21%)
May 28, 2021 52.22 53.60 52.17 53.04 2,102,388 +0.86(+1.64%)
May 27, 2021 52.52 52.92 52.03 52.19 3,206,871 +0.01(+0.02%)
May 26, 2021 52.42 52.72 51.90 52.18 2,678,385 -0.63(-1.19%)
May 25, 2021 53.30 53.38 52.60 52.81 2,133,715 +0.28(+0.54%)
May 24, 2021 51.98 53.05 51.66 52.52 2,326,158 +0.55(+1.05%)
May 21, 2021 51.47 52.07 51.19 51.98 2,208,156 +0.60(+1.17%)
May 20, 2021 51.19 51.97 50.65 51.38 2,245,627 +0.84(+1.66%)
May 19, 2021 50.11 50.65 48.84 50.54 3,034,904 +0.08(+0.16%)
May 18, 2021 52.68 52.79 50.41 50.46 3,258,239 -2.23(-4.23%)
May 17, 2021 53.18 53.57 52.67 52.69 1,497,547 -0.23(-0.43%)
May 14, 2021 53.09 53.72 52.68 52.92 1,169,590 -0.05(-0.10%)
May 13, 2021 52.22 53.18 51.90 52.97 1,198,813 +0.78(+1.50%)
May 12, 2021 53.02 53.13 52.17 52.19 1,539,811 -0.38(-0.73%)
May 11, 2021 53.66 53.92 52.05 52.57 2,888,067 -1.60(-2.96%)
May 10, 2021 54.75 55.58 54.03 54.17 1,876,305 +0.05(+0.08%)
May 07, 2021 53.37 54.24 53.16 54.13 2,288,051 +0.05(+0.10%)
May 06, 2021 52.34 54.62 52.26 54.07 3,622,054 +2.27(+4.39%)
May 05, 2021 51.39 51.87 50.93 51.80 1,593,618 +0.48(+0.94%)
May 04, 2021 51.92 52.22 50.87 51.31 2,855,790 -0.65(-1.26%)
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.