Skip to main content

Molson Coors Brewing (NY: TAP )

67.28 -0.06 (-0.09%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 48.01 49.22 47.74 49.15 2,840,121 +0.57(+1.18%)
May 30, 2019 49.05 49.43 48.17 48.57 2,324,371 -0.63(-1.28%)
May 29, 2019 50.62 50.64 48.84 49.20 2,424,245 -1.58(-3.11%)
May 28, 2019 52.10 52.31 50.68 50.78 1,905,194 -1.31(-2.52%)
May 24, 2019 52.75 52.95 51.95 52.09 1,212,724 -0.62(-1.18%)
May 23, 2019 52.16 52.73 51.78 52.72 1,360,379 +0.15(+0.29%)
May 22, 2019 51.92 52.72 51.79 52.57 1,151,034 +0.43(+0.82%)
May 21, 2019 51.60 52.18 51.51 52.14 871,215 +0.63(+1.22%)
May 20, 2019 51.75 52.12 51.35 51.51 962,568 -0.53(-1.02%)
May 17, 2019 51.73 52.33 51.63 52.04 943,104 +0.11(+0.21%)
May 16, 2019 51.78 52.56 51.69 51.94 1,540,804 +0.21(+0.41%)
May 15, 2019 51.76 52.25 51.52 51.72 1,397,590 -0.11(-0.21%)
May 14, 2019 51.54 52.24 51.36 51.83 1,291,784 +0.49(+0.95%)
May 13, 2019 51.47 51.54 50.91 51.34 1,210,900 -0.68(-1.31%)
May 10, 2019 51.65 52.04 50.89 52.02 1,449,092 +0.26(+0.50%)
May 09, 2019 52.16 52.32 51.04 51.77 1,569,300 -0.74(-1.40%)
May 08, 2019 53.09 53.10 51.92 52.50 2,204,110 -0.80(-1.50%)
May 07, 2019 53.75 53.88 52.86 53.30 1,908,093 -0.80(-1.48%)
May 06, 2019 53.90 54.55 53.78 54.10 1,314,990 -0.35(-0.64%)
May 03, 2019 53.64 54.51 53.50 54.45 1,925,096 +1.29(+2.42%)
May 02, 2019 52.52 53.22 51.91 53.16 2,143,927 +0.51(+0.96%)
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.