Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.83 43.11 42.26 42.53 5,853,775 -0.74(-1.71%)
Nov 27, 2020 42.87 43.63 42.68 43.27 2,385,337 +0.28(+0.65%)
Nov 25, 2020 43.28 43.43 42.30 42.99 3,764,704 -0.50(-1.15%)
Nov 24, 2020 41.41 43.73 41.41 43.49 3,646,437 +2.69(+6.59%)
Nov 23, 2020 40.58 40.89 40.11 40.80 2,005,183 +0.53(+1.31%)
Nov 20, 2020 40.49 40.95 40.00 40.27 1,882,676 -0.44(-1.09%)
Nov 19, 2020 40.13 41.02 39.98 40.71 1,758,509 +0.44(+1.10%)
Nov 18, 2020 41.88 42.05 40.24 40.27 3,473,791 -1.45(-3.48%)
Nov 17, 2020 40.78 41.93 40.46 41.72 2,596,798 +0.19(+0.47%)
Nov 16, 2020 41.84 41.98 40.33 41.53 4,233,083 +0.72(+1.77%)
Nov 13, 2020 39.20 41.15 39.10 40.81 3,121,100 +1.79(+4.60%)
Nov 12, 2020 38.71 39.36 38.32 39.01 2,062,857 -0.16(-0.40%)
Nov 11, 2020 39.62 39.66 38.83 39.17 2,292,658 -0.40(-1.00%)
Nov 10, 2020 38.40 39.87 37.76 39.57 3,640,886 +1.52(+3.98%)
Nov 09, 2020 38.00 39.28 37.36 38.05 4,645,807 +2.63(+7.41%)
Nov 06, 2020 35.41 35.74 35.20 35.43 2,295,989 +0.06(+0.18%)
Nov 05, 2020 35.29 35.72 34.73 35.36 3,135,825 +0.89(+2.57%)
Nov 04, 2020 35.19 35.23 33.76 34.47 6,104,395 -1.28(-3.59%)
Nov 03, 2020 35.11 36.05 34.95 35.76 4,359,173 +1.04(+3.01%)
Nov 02, 2020 32.82 34.72 32.37 34.71 5,333,884 +2.12(+6.49%)
Oct 30, 2020 30.89 32.63 30.89 32.60 6,045,118 +1.74(+5.63%)
Oct 29, 2020 30.65 31.87 30.08 30.86 5,558,804 +0.43(+1.43%)
Oct 28, 2020 30.72 30.97 30.16 30.42 3,522,880 -0.83(-2.66%)
Oct 27, 2020 31.92 32.12 31.21 31.26 2,121,586 -0.99(-3.07%)
Oct 26, 2020 32.78 32.78 31.82 32.25 1,652,969 -0.74(-2.24%)
Oct 23, 2020 33.24 33.47 32.68 32.99 1,348,107 +0.35(+1.08%)
Oct 22, 2020 31.97 32.71 31.65 32.63 1,602,855 +0.66(+2.05%)
Oct 21, 2020 31.81 32.33 31.53 31.98 2,016,135 -0.10(-0.32%)
Oct 20, 2020 32.41 32.60 31.79 32.08 1,551,833 -0.02(-0.06%)
Oct 19, 2020 32.78 32.98 31.94 32.10 1,596,357 -0.63(-1.92%)
Oct 16, 2020 32.82 33.13 32.57 32.73 1,673,911 -0.16(-0.48%)
Oct 15, 2020 32.37 32.93 32.02 32.88 2,052,127 +0.16(+0.48%)
Oct 14, 2020 32.54 32.91 32.50 32.73 1,588,745 +0.06(+0.17%)
Oct 13, 2020 32.82 32.98 32.59 32.67 2,059,912 -0.29(-0.87%)
Oct 12, 2020 33.29 33.50 32.50 32.96 5,886,906 -0.43(-1.27%)
Oct 09, 2020 34.02 34.26 33.29 33.38 1,784,027 -0.64(-1.88%)
Oct 08, 2020 33.11 34.12 32.89 34.02 2,464,915 +1.04(+3.14%)
Oct 07, 2020 32.94 33.78 32.83 32.99 3,189,664 +0.70(+2.18%)
Oct 06, 2020 32.66 33.25 32.25 32.28 2,477,556 -0.03(-0.09%)
Oct 05, 2020 31.66 32.34 31.27 32.31 2,838,252 +0.84(+2.67%)
Oct 02, 2020 30.04 31.66 29.91 31.47 3,072,316 +1.16(+3.84%)
Oct 01, 2020 30.97 31.07 30.17 30.30 3,306,731 -0.72(-2.32%)
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%)
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.