Molson Coors Brewing (NY: TAP )

46.51 USD +0.15 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 46.76 47.81 46.57 47.53 2,218,443 +0.79(+1.69%)
Aug 30, 2021 47.50 47.69 46.70 46.74 1,230,025 -0.77(-1.62%)
Aug 27, 2021 46.98 47.81 46.77 47.51 940,806 +0.34(+0.72%)
Aug 26, 2021 47.56 47.81 46.86 47.17 1,755,397 -0.74(-1.54%)
Aug 25, 2021 48.37 48.37 47.73 47.91 1,078,425 -0.54(-1.11%)
Aug 24, 2021 48.18 48.65 48.04 48.45 1,019,003 +0.42(+0.87%)
Aug 23, 2021 48.00 48.59 47.62 48.03 1,252,564 +0.24(+0.50%)
Aug 20, 2021 47.91 48.13 47.60 47.79 1,531,610 -0.26(-0.54%)
Aug 19, 2021 48.84 49.08 47.87 48.05 1,309,725 -0.83(-1.70%)
Aug 18, 2021 49.69 49.81 48.85 48.88 1,097,703 -0.78(-1.57%)
Aug 17, 2021 50.07 50.54 49.39 49.66 1,065,335 -0.72(-1.43%)
Aug 16, 2021 50.56 51.02 49.87 50.38 945,462 -0.16(-0.32%)
Aug 13, 2021 50.55 51.19 50.34 50.54 1,110,515 +0.17(+0.34%)
Aug 12, 2021 52.16 52.16 50.35 50.37 1,300,057 -1.68(-3.23%)
Aug 11, 2021 51.43 52.15 51.15 52.05 2,334,780 +0.85(+1.66%)
Aug 10, 2021 49.42 51.36 49.41 51.20 2,365,985 +1.86(+3.77%)
Aug 09, 2021 49.00 49.65 48.89 49.34 1,045,698 +0.24(+0.49%)
Aug 06, 2021 48.65 49.58 48.45 49.10 1,352,895 +0.80(+1.66%)
Aug 05, 2021 48.29 48.60 48.13 48.30 1,220,159 +0.28(+0.58%)
Aug 04, 2021 48.74 49.20 47.99 48.02 1,531,106 -1.11(-2.26%)
Aug 03, 2021 49.45 49.45 48.40 49.13 2,020,527 -0.12(-0.24%)
Aug 02, 2021 48.89 50.57 48.89 49.25 1,933,042 +0.36(+0.74%)
Jul 30, 2021 49.70 50.15 48.81 48.89 1,704,484 -0.52(-1.05%)
Jul 29, 2021 50.00 50.49 48.42 49.41 3,191,811 -0.12(-0.24%)
Jul 28, 2021 49.69 49.89 49.12 49.53 2,032,130 -0.48(-0.96%)
Jul 27, 2021 50.30 50.56 49.79 50.01 1,413,746 -0.48(-0.95%)
Jul 26, 2021 49.73 50.59 49.51 50.49 1,832,442 +0.79(+1.59%)
Jul 23, 2021 50.39 50.42 49.20 49.70 3,139,559 -0.75(-1.49%)
Jul 22, 2021 50.50 50.54 49.55 50.45 1,784,088 -0.14(-0.28%)
Jul 21, 2021 51.31 51.62 50.49 50.59 1,420,932 -0.34(-0.67%)
Jul 20, 2021 50.36 51.46 49.94 50.93 1,704,144 +0.57(+1.13%)
Jul 19, 2021 49.89 50.59 49.45 50.36 2,703,751 -0.13(-0.26%)
Jul 16, 2021 51.34 52.28 50.36 50.49 1,760,861 -0.55(-1.08%)
Jul 15, 2021 51.50 51.76 50.65 51.04 1,322,923 -0.50(-0.97%)
Jul 14, 2021 51.87 52.18 51.45 51.54 1,336,278 -0.15(-0.29%)
Jul 13, 2021 52.94 53.17 51.56 51.69 1,605,634 -1.16(-2.19%)
Jul 12, 2021 52.66 52.88 52.26 52.85 1,187,595 -0.33(-0.62%)
Jul 09, 2021 53.19 53.74 52.93 53.18 1,271,917 +0.45(+0.85%)
Jul 08, 2021 52.01 53.34 51.93 52.73 1,617,818 -0.16(-0.30%)
Jul 07, 2021 52.03 53.12 51.42 52.89 1,995,101 +0.87(+1.67%)
Jul 06, 2021 53.54 53.64 51.53 52.02 2,440,039 -1.79(-3.33%)
Jul 02, 2021 54.00 54.23 53.35 53.81 1,143,234 -0.17(-0.31%)
Jul 01, 2021 53.91 54.29 53.77 53.98 1,378,899 +0.29(+0.54%)
Jun 30, 2021 54.54 54.88 53.31 53.69 2,161,297 -0.74(-1.36%)
Jun 29, 2021 55.03 55.21 54.33 54.43 1,143,362 -0.40(-0.73%)
Jun 28, 2021 55.17 55.20 53.95 54.83 1,082,058 -0.25(-0.45%)
Jun 25, 2021 54.80 55.22 54.58 55.08 1,491,566 +0.12(+0.22%)
Jun 24, 2021 54.72 55.17 54.39 54.96 1,206,768 +0.24(+0.44%)
Jun 23, 2021 54.94 55.15 54.21 54.72 1,512,210 -0.20(-0.36%)
Jun 22, 2021 55.44 55.56 54.78 54.92 2,909,603 -0.79(-1.42%)
Jun 21, 2021 54.61 55.87 54.61 55.71 1,925,042 +1.48(+2.73%)
Jun 18, 2021 55.99 56.13 54.21 54.23 3,154,795 -1.91(-3.40%)
Jun 17, 2021 57.63 57.78 55.71 56.14 1,609,655 -1.65(-2.86%)
Jun 16, 2021 57.99 58.72 57.38 57.79 1,931,081 -0.35(-0.60%)
Jun 15, 2021 59.95 59.98 57.91 58.14 3,379,005 -1.62(-2.71%)
Jun 14, 2021 59.90 60.15 59.25 59.76 1,442,559 -0.20(-0.33%)
Jun 11, 2021 60.75 60.75 59.33 59.96 1,322,770 -0.76(-1.25%)
Jun 10, 2021 60.99 61.48 60.68 60.72 1,047,803 -0.02(-0.03%)
Jun 09, 2021 60.50 61.11 60.28 60.74 1,027,711 +0.01(+0.02%)
Jun 08, 2021 60.55 61.19 60.38 60.73 1,799,528 +0.07(+0.12%)
Jun 07, 2021 60.44 60.67 60.02 60.66 1,266,004 +0.55(+0.91%)
Jun 04, 2021 59.81 60.25 59.37 60.11 1,530,089 +0.31(+0.52%)
Jun 03, 2021 59.55 59.91 59.16 59.80 1,513,402 -0.30(-0.50%)
Jun 02, 2021 58.50 60.40 58.03 60.10 2,776,044 +1.90(+3.26%)
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.