Molson Coors Brewing (NY: TAP )

48.02 USD -1.11 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 61.51 61.95 61.23 61.50 1,593,700 -0.24(-0.39%)
Sep 27, 2018 62.06 62.48 61.43 61.74 921,178 -0.53(-0.85%)
Sep 26, 2018 62.21 62.90 61.74 62.27 1,513,538 +0.43(+0.70%)
Sep 25, 2018 62.78 62.78 61.32 61.84 2,105,574 -0.64(-1.02%)
Sep 24, 2018 64.18 64.50 62.23 62.48 3,092,652 -2.30(-3.55%)
Sep 21, 2018 65.02 65.23 64.35 64.78 2,948,200 -0.14(-0.22%)
Sep 20, 2018 64.78 65.97 64.34 64.92 2,183,963 +0.64(+1.00%)
Sep 19, 2018 63.55 65.24 63.55 64.28 1,721,798 +0.41(+0.64%)
Sep 18, 2018 64.27 64.50 63.49 63.87 1,291,929 -0.17(-0.27%)
Sep 17, 2018 63.30 64.26 63.00 64.04 1,592,156 +0.90(+1.43%)
Sep 14, 2018 63.27 63.29 62.63 63.14 1,520,400 -0.34(-0.54%)
Sep 13, 2018 63.47 63.75 62.90 63.48 926,713 +0.40(+0.63%)
Sep 12, 2018 62.73 63.42 62.60 63.08 1,589,004 +0.25(+0.40%)
Sep 11, 2018 64.05 64.48 62.69 62.83 2,263,433 -1.90(-2.94%)
Sep 10, 2018 63.88 65.16 63.68 64.73 1,929,089 +0.95(+1.49%)
Sep 07, 2018 65.50 65.52 63.30 63.78 2,551,400 -2.63(-3.96%)
Sep 06, 2018 65.86 66.63 65.38 66.41 1,368,530 +0.76(+1.16%)
Sep 05, 2018 64.39 65.90 64.37 65.65 1,329,017 +0.76(+1.17%)
Sep 04, 2018 66.39 66.74 64.50 64.89 2,411,493 -1.85(-2.77%)
Aug 31, 2018 66.74 66.74 66.74 0 -0.19(-0.28%)
Aug 30, 2018 66.94 67.42 66.57 66.93 915,464 -0.51(-0.76%)
Aug 29, 2018 67.21 67.58 66.47 67.44 1,779,843 +0.43(+0.64%)
Aug 28, 2018 67.87 68.43 66.79 67.01 1,188,919 -0.98(-1.44%)
Aug 27, 2018 68.11 68.46 66.93 67.99 1,035,538 -0.04(-0.06%)
Aug 24, 2018 68.60 69.13 68.00 68.03 989,100 -0.07(-0.10%)
Aug 23, 2018 68.04 68.54 67.82 68.10 1,310,229 -0.10(-0.15%)
Aug 22, 2018 68.35 68.36 67.78 68.20 920,726 -0.05(-0.07%)
Aug 21, 2018 68.90 68.97 68.22 68.25 1,267,507 -0.43(-0.63%)
Aug 20, 2018 68.51 68.96 68.11 68.68 1,648,523 +0.12(+0.18%)
Aug 17, 2018 68.18 69.05 67.82 68.56 1,476,800 +0.67(+0.99%)
Aug 16, 2018 67.41 68.21 67.21 67.89 1,325,636 +0.71(+1.06%)
Aug 15, 2018 66.94 67.27 66.29 67.18 1,674,041 -0.21(-0.31%)
Aug 14, 2018 65.89 67.69 65.81 67.39 1,621,596 +1.95(+2.98%)
Aug 13, 2018 65.12 65.72 64.58 65.44 2,433,106 -0.02(-0.03%)
Aug 10, 2018 66.00 66.41 65.20 65.46 2,316,100 -1.08(-1.62%)
Aug 09, 2018 66.33 67.23 66.13 66.54 1,912,644 -0.04(-0.06%)
Aug 08, 2018 68.85 68.97 66.53 66.58 2,555,352 -2.22(-3.23%)
Aug 07, 2018 69.22 69.30 68.20 68.80 1,586,591 -0.26(-0.38%)
Aug 06, 2018 69.33 69.93 68.95 69.06 2,135,379 -0.14(-0.20%)
Aug 03, 2018 69.05 69.84 68.71 69.20 2,201,900 +0.37(+0.54%)
Aug 02, 2018 69.79 69.96 67.82 68.83 4,760,136 -0.50(-0.72%)
Aug 01, 2018 65.25 71.04 64.45 69.33 7,643,344 +2.33(+3.48%)
Jul 31, 2018 67.06 68.09 66.43 67.00 4,246,018 +0.23(+0.34%)
Jul 30, 2018 64.10 67.32 64.10 66.77 3,976,763 +2.49(+3.87%)
Jul 27, 2018 65.30 65.77 63.64 64.28 1,977,700 -1.02(-1.56%)
Jul 26, 2018 65.04 66.20 64.57 65.30 3,984,473 -0.11(-0.17%)
Jul 25, 2018 64.86 65.59 64.70 65.41 3,961,002 +1.00(+1.55%)
Jul 24, 2018 62.75 64.87 62.75 64.41 4,355,419 +1.17(+1.85%)
Jul 23, 2018 62.51 63.66 62.50 63.24 2,160,588 +0.39(+0.62%)
Jul 20, 2018 64.18 64.18 62.64 62.85 4,208,831 -1.02(-1.60%)
Jul 19, 2018 63.99 64.45 63.51 63.87 4,053,033 -0.48(-0.75%)
Jul 18, 2018 66.88 67.04 63.77 64.35 3,399,071 -2.65(-3.96%)
Jul 17, 2018 66.55 67.88 66.45 67.00 4,919,242 +0.10(+0.15%)
Jul 16, 2018 68.11 68.19 66.80 66.90 1,858,745 -1.20(-1.76%)
Jul 13, 2018 67.75 68.32 67.55 68.10 1,480,828 +0.39(+0.58%)
Jul 12, 2018 68.80 68.83 67.54 67.71 1,407,174 -0.90(-1.31%)
Jul 11, 2018 68.61 3,917,400 +0.22(+0.32%)
Jul 10, 2018 69.49 69.68 68.26 68.39 1,991,055 -1.43(-2.05%)
Jul 09, 2018 70.66 70.95 69.67 69.82 1,494,002 -0.80(-1.13%)
Jul 06, 2018 70.07 70.82 69.76 70.62 1,623,348 +0.92(+1.32%)
Jul 05, 2018 68.32 69.78 68.09 69.70 2,142,536 +2.01(+2.97%)
Jul 03, 2018 67.69 67.69 67.69 0 +0.07(+0.10%)
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.