Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 31.11 31.31 30.66 31.03 2,625,206 +0.03(+0.09%)
Sep 29, 2020 32.13 32.59 31.00 31.00 4,085,002 -0.05(-0.15%)
Sep 28, 2020 30.74 31.12 30.37 31.04 1,984,675 +0.86(+2.85%)
Sep 25, 2020 30.39 30.69 29.76 30.18 2,547,482 -0.37(-1.21%)
Sep 24, 2020 30.48 30.77 29.69 30.55 3,881,907 -0.03(-0.09%)
Sep 23, 2020 31.31 31.58 30.58 30.58 3,052,738 -0.60(-1.93%)
Sep 22, 2020 31.00 31.40 30.98 31.18 2,370,553 +0.13(+0.42%)
Sep 21, 2020 31.31 31.41 30.58 31.05 4,020,677 -0.67(-2.10%)
Sep 18, 2020 32.35 32.58 31.51 31.72 5,396,863 -0.69(-2.14%)
Sep 17, 2020 31.87 32.45 31.40 32.41 2,295,659 +0.46(+1.45%)
Sep 16, 2020 32.07 32.59 31.89 31.95 2,673,693 +0.25(+0.79%)
Sep 15, 2020 32.13 32.30 31.36 31.70 4,042,907 -0.67(-2.06%)
Sep 14, 2020 32.66 32.83 32.26 32.37 1,828,567 -0.07(-0.23%)
Sep 11, 2020 32.91 32.94 31.98 32.44 3,036,188 -0.47(-1.43%)
Sep 10, 2020 34.92 34.92 32.78 32.91 3,635,956 -1.78(-5.12%)
Sep 09, 2020 35.13 35.50 34.66 34.69 2,622,992 -0.22(-0.64%)
Sep 08, 2020 35.34 35.54 34.69 34.91 1,969,393 -0.52(-1.46%)
Sep 04, 2020 35.32 35.68 34.75 35.43 1,773,534 +0.30(+0.84%)
Sep 03, 2020 35.41 35.79 34.78 35.13 2,530,033 +0.07(+0.21%)
Sep 02, 2020 34.36 35.16 34.24 35.06 1,712,253 +0.84(+2.46%)
Sep 01, 2020 34.62 34.64 33.91 34.22 2,018,250 -0.58(-1.67%)
Aug 31, 2020 34.84 35.07 34.65 34.80 2,061,060 -0.23(-0.66%)
Aug 28, 2020 34.92 35.12 34.60 35.03 1,378,069 +0.30(+0.85%)
Aug 27, 2020 34.70 35.39 34.61 34.73 938,989 +0.06(+0.19%)
Aug 26, 2020 34.78 35.12 34.41 34.67 926,692 -0.11(-0.32%)
Aug 25, 2020 35.36 35.52 34.77 34.78 1,004,973 -0.37(-1.05%)
Aug 24, 2020 34.19 35.17 33.91 35.15 1,135,970 +1.13(+3.32%)
Aug 21, 2020 34.18 34.22 33.48 34.02 1,960,882 -0.33(-0.97%)
Aug 20, 2020 34.67 34.88 34.33 34.35 1,068,216 -0.64(-1.82%)
Aug 19, 2020 35.02 35.41 34.81 34.99 1,233,397 +0.08(+0.24%)
Aug 18, 2020 34.95 35.14 34.57 34.91 1,136,832 +0.02(+0.05%)
Aug 17, 2020 34.80 35.20 34.45 34.89 1,758,330 +0.06(+0.16%)
Aug 14, 2020 34.63 35.20 34.54 34.83 974,167 -0.12(-0.34%)
Aug 13, 2020 35.25 35.52 34.76 34.95 1,158,808 -0.57(-1.61%)
Aug 12, 2020 35.81 36.14 35.28 35.53 1,842,167 +0.20(+0.58%)
Aug 11, 2020 35.80 36.28 35.23 35.32 1,992,090 +0.29(+0.82%)
Aug 10, 2020 34.59 35.08 34.58 35.04 1,887,111 +0.58(+1.69%)
Aug 07, 2020 33.52 34.50 33.52 34.46 1,545,082 +0.65(+1.91%)
Aug 06, 2020 33.44 33.98 33.38 33.81 1,709,060 +0.04(+0.11%)
Aug 05, 2020 34.28 34.46 33.59 33.77 1,763,390 -0.20(-0.60%)
Aug 04, 2020 34.00 34.43 33.84 33.97 1,690,554 -0.06(-0.16%)
Aug 03, 2020 34.70 34.72 33.91 34.03 1,902,980 -0.66(-1.89%)
Jul 31, 2020 34.70 35.42 34.19 34.69 4,773,270 +0.07(+0.21%)
Jul 30, 2020 35.52 36.07 34.32 34.61 4,642,019 +0.66(+1.93%)
Jul 29, 2020 33.75 34.14 33.30 33.96 2,780,382 +0.38(+1.13%)
Jul 28, 2020 33.28 34.06 33.28 33.58 2,285,815 +0.16(+0.47%)
Jul 27, 2020 33.59 33.73 33.10 33.42 1,745,623 -0.31(-0.93%)
Jul 24, 2020 33.65 33.97 33.50 33.73 1,703,116 -0.06(-0.16%)
Jul 23, 2020 33.04 33.99 32.98 33.79 2,079,803 +0.69(+2.10%)
Jul 22, 2020 32.91 33.27 32.61 33.10 1,539,167 -0.05(-0.14%)
Jul 21, 2020 32.64 33.50 32.64 33.14 1,964,295 +0.79(+2.43%)
Jul 20, 2020 33.21 33.21 32.16 32.36 2,008,693 -1.00(-2.99%)
Jul 17, 2020 33.29 33.65 32.98 33.36 1,614,093 +0.01(+0.03%)
Jul 16, 2020 32.98 33.70 32.80 33.35 1,312,392 +0.28(+0.84%)
Jul 15, 2020 33.12 33.82 32.89 33.07 2,324,262 +0.64(+1.97%)
Jul 14, 2020 31.49 32.56 31.16 32.43 1,953,089 +0.70(+2.21%)
Jul 13, 2020 32.01 32.12 31.13 31.73 2,257,522 -0.31(-0.98%)
Jul 10, 2020 30.84 32.08 30.71 32.04 1,629,778 +1.30(+4.24%)
Jul 09, 2020 31.91 32.01 30.67 30.74 2,327,145 -1.38(-4.29%)
Jul 08, 2020 32.17 32.47 31.80 32.12 2,305,273 +0.07(+0.23%)
Jul 07, 2020 32.50 32.68 32.03 32.04 2,173,034 -0.92(-2.80%)
Jul 06, 2020 33.28 33.55 32.50 32.97 1,692,348 +0.30(+0.91%)
Jul 02, 2020 33.02 33.41 32.50 32.67 1,558,927 +0.26(+0.80%)
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.