Molson Coors Brewing (NY: TAP )

45.07 USD +1.43 (+3.28%)
Streaming Delayed Price Updated: 2:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 57.47 58.13 57.38 57.50 1,591,456 +0.03(+0.05%)
Sep 27, 2019 57.34 57.71 56.94 57.47 1,687,800 +0.38(+0.67%)
Sep 26, 2019 56.32 57.29 56.12 57.09 1,406,503 +0.95(+1.69%)
Sep 25, 2019 56.05 56.22 55.53 56.14 1,199,257 +0.29(+0.52%)
Sep 24, 2019 56.20 56.40 55.45 55.85 1,342,458 -0.36(-0.64%)
Sep 23, 2019 56.22 56.52 55.76 56.21 1,423,347 -0.05(-0.09%)
Sep 20, 2019 55.52 56.46 55.36 56.26 2,113,100 +1.22(+2.22%)
Sep 19, 2019 55.05 55.31 54.70 55.04 1,251,888 +0.00(+0.00%)
Sep 18, 2019 55.40 55.56 54.43 55.04 2,020,844 -0.64(-1.15%)
Sep 17, 2019 57.53 57.62 55.56 55.68 2,209,979 -1.87(-3.25%)
Sep 16, 2019 56.99 57.60 56.68 57.55 1,476,857 +0.38(+0.66%)
Sep 13, 2019 56.43 57.24 56.31 57.17 1,395,200 +0.92(+1.64%)
Sep 12, 2019 56.90 56.99 56.00 56.25 1,183,158 -0.13(-0.23%)
Sep 11, 2019 56.37 56.65 55.50 56.38 1,694,324 -0.22(-0.39%)
Sep 10, 2019 55.80 56.80 55.42 56.60 2,341,952 +0.73(+1.31%)
Sep 09, 2019 53.41 55.92 53.41 55.87 2,019,370 +2.45(+4.59%)
Sep 06, 2019 53.38 53.49 53.13 53.42 1,464,400 +0.24(+0.45%)
Sep 05, 2019 53.37 53.69 53.13 53.18 1,659,018 +0.05(+0.09%)
Sep 04, 2019 52.81 53.31 52.67 53.13 927,072 +0.74(+1.41%)
Sep 03, 2019 51.09 52.60 50.78 52.39 2,111,346 +1.03(+2.01%)
Aug 30, 2019 51.20 51.60 51.07 51.36 1,390,300 +0.31(+0.61%)
Aug 29, 2019 51.11 51.46 50.89 51.05 768,599 -0.10(-0.20%)
Aug 28, 2019 50.21 51.26 49.92 51.15 923,962 +0.98(+1.95%)
Aug 27, 2019 50.63 50.79 50.04 50.17 1,643,669 -0.40(-0.79%)
Aug 26, 2019 50.33 50.60 50.09 50.57 1,461,657 +0.50(+1.00%)
Aug 23, 2019 51.56 51.66 49.95 50.07 1,643,200 -1.62(-3.13%)
Aug 22, 2019 51.87 52.30 51.48 51.69 1,287,921 -0.09(-0.17%)
Aug 21, 2019 52.11 52.42 51.52 51.78 1,707,268 -0.38(-0.73%)
Aug 20, 2019 52.52 52.77 51.99 52.16 935,254 -0.34(-0.65%)
Aug 19, 2019 52.44 52.84 51.95 52.50 1,479,258 +0.62(+1.20%)
Aug 16, 2019 50.98 52.05 50.69 51.88 1,504,200 +1.02(+2.01%)
Aug 15, 2019 50.47 50.95 50.15 50.86 1,443,550 +0.52(+1.03%)
Aug 14, 2019 51.25 51.42 50.29 50.34 2,103,144 -1.34(-2.59%)
Aug 13, 2019 52.21 52.95 51.62 51.68 1,912,905 -0.33(-0.63%)
Aug 12, 2019 52.31 52.40 51.96 52.01 1,694,187 -0.64(-1.22%)
Aug 09, 2019 52.47 52.75 52.13 52.65 1,536,300 -0.07(-0.13%)
Aug 08, 2019 52.41 52.78 51.89 52.72 1,368,626 +0.58(+1.11%)
Aug 07, 2019 50.92 52.29 50.55 52.14 1,804,166 +0.95(+1.86%)
Aug 06, 2019 51.03 51.56 50.68 51.19 2,697,800 +0.60(+1.19%)
Aug 05, 2019 51.90 52.07 49.92 50.59 3,156,127 -1.65(-3.16%)
Aug 02, 2019 52.66 52.97 52.02 52.24 1,980,500 -0.25(-0.48%)
Aug 01, 2019 53.01 54.24 52.46 52.49 3,219,806 -1.50(-2.78%)
Jul 31, 2019 53.07 54.26 51.80 53.99 6,778,884 -2.93(-5.15%)
Jul 30, 2019 56.39 57.00 56.09 56.92 1,510,721 +0.41(+0.73%)
Jul 29, 2019 56.70 56.98 56.25 56.51 1,236,668 -0.08(-0.14%)
Jul 26, 2019 56.73 56.98 56.38 56.59 1,586,600 -0.08(-0.14%)
Jul 25, 2019 56.80 57.71 56.14 56.67 1,696,703 +0.02(+0.04%)
Jul 24, 2019 56.26 56.76 56.07 56.65 1,239,016 +0.35(+0.62%)
Jul 23, 2019 54.50 56.75 54.36 56.30 2,525,881 +2.07(+3.82%)
Jul 22, 2019 54.78 55.05 54.03 54.23 1,316,222 -0.36(-0.66%)
Jul 19, 2019 55.02 55.10 54.40 54.59 1,546,000 +0.20(+0.37%)
Jul 18, 2019 54.00 54.65 53.48 54.39 1,092,086 +0.10(+0.18%)
Jul 17, 2019 54.66 54.83 54.11 54.29 1,266,618 -0.20(-0.37%)
Jul 16, 2019 53.64 54.57 53.39 54.49 1,603,793 +0.79(+1.47%)
Jul 15, 2019 53.29 53.80 52.36 53.70 1,956,572 -0.68(-1.25%)
Jul 12, 2019 54.80 54.98 54.24 54.38 2,308,400 -0.39(-0.71%)
Jul 11, 2019 55.81 55.92 54.29 54.77 1,116,122 -1.10(-1.97%)
Jul 10, 2019 55.88 56.31 55.68 55.87 1,120,233 +0.33(+0.59%)
Jul 09, 2019 56.16 56.21 55.10 55.54 1,017,121 -0.91(-1.61%)
Jul 08, 2019 56.91 56.96 56.28 56.45 758,896 -0.40(-0.70%)
Jul 05, 2019 56.77 56.92 55.95 56.85 614,700 -0.01(-0.02%)
Jul 03, 2019 56.52 57.06 56.42 56.86 789,100 +0.73(+1.30%)
Jul 02, 2019 56.59 56.74 55.93 56.13 772,081 -0.18(-0.32%)
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.