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 (%)
May 29, 2020 34.77 35.18 34.32 35.10 3,833,866 -0.36(-1.02%)
May 28, 2020 37.31 37.41 35.39 35.46 3,130,404 -1.29(-3.50%)
May 27, 2020 34.80 36.80 34.50 36.75 5,254,461 +2.64(+7.76%)
May 26, 2020 34.53 34.90 33.63 34.10 6,209,749 +0.05(+0.14%)
May 22, 2020 33.79 34.34 33.40 34.06 3,083,379 +0.04(+0.11%)
May 21, 2020 34.81 35.03 33.94 34.02 6,036,061 -1.02(-2.90%)
May 20, 2020 35.40 35.67 34.88 35.04 1,829,807 +0.06(+0.16%)
May 19, 2020 35.60 35.73 34.70 34.98 1,599,230 -0.67(-1.87%)
May 18, 2020 34.58 35.90 34.58 35.65 2,026,089 +2.03(+6.05%)
May 15, 2020 33.58 34.18 33.24 33.61 2,114,558 +0.06(+0.17%)
May 14, 2020 32.88 33.75 32.02 33.56 2,641,306 +0.06(+0.19%)
May 13, 2020 34.53 34.60 33.06 33.49 2,576,893 -1.36(-3.90%)
May 12, 2020 35.69 35.86 34.85 34.85 2,274,527 -0.79(-2.21%)
May 11, 2020 35.69 36.08 35.33 35.64 2,036,888 -0.32(-0.90%)
May 08, 2020 35.48 36.12 35.10 35.96 1,723,850 +1.19(+3.43%)
May 07, 2020 35.27 35.72 34.35 34.77 2,217,033 -0.07(-0.21%)
May 06, 2020 35.03 35.41 34.35 34.84 2,185,027 +0.22(+0.64%)
May 05, 2020 35.54 35.69 34.62 34.62 2,154,726 -0.69(-1.96%)
May 04, 2020 35.60 35.88 34.47 35.32 3,169,294 -0.68(-1.88%)
May 01, 2020 37.28 37.42 35.91 35.99 2,876,400 -1.93(-5.10%)
Apr 30, 2020 38.72 39.60 37.50 37.92 5,902,977 -4.77(-11.18%)
Apr 29, 2020 42.76 43.68 42.46 42.69 3,267,542 +0.68(+1.61%)
Apr 28, 2020 42.66 42.79 41.56 42.02 2,891,193 +0.79(+1.91%)
Apr 27, 2020 39.96 41.47 39.74 41.23 1,781,513 +1.44(+3.63%)
Apr 24, 2020 38.90 39.97 38.73 39.79 1,465,072 +1.07(+2.77%)
Apr 23, 2020 39.03 40.00 38.65 38.72 1,622,800 -0.21(-0.55%)
Apr 22, 2020 39.67 39.67 38.70 38.93 1,572,277 +0.00(+0.00%)
Apr 21, 2020 39.31 39.56 38.58 38.93 1,979,612 -1.29(-3.20%)
Apr 20, 2020 40.23 41.23 39.97 40.22 1,763,588 -0.82(-2.01%)
Apr 17, 2020 40.82 41.39 40.24 41.04 2,525,163 +1.12(+2.80%)
Apr 16, 2020 41.45 41.45 39.22 39.92 2,915,440 -1.32(-3.21%)
Apr 15, 2020 42.08 42.32 40.18 41.24 1,708,384 -1.82(-4.23%)
Apr 14, 2020 42.22 43.72 42.01 43.06 1,964,286 +1.43(+3.44%)
Apr 13, 2020 43.68 43.92 40.75 41.63 1,827,251 -2.20(-5.02%)
Apr 09, 2020 42.42 44.61 42.27 43.83 2,246,704 +1.65(+3.90%)
Apr 08, 2020 40.45 42.59 40.28 42.19 1,847,816 +1.93(+4.80%)
Apr 07, 2020 41.31 41.83 40.18 40.25 2,293,879 +0.58(+1.47%)
Apr 06, 2020 39.22 39.97 38.04 39.67 2,162,879 +1.75(+4.61%)
Apr 03, 2020 36.80 38.41 36.79 37.92 1,997,335 +0.93(+2.53%)
Apr 02, 2020 34.65 37.19 34.26 36.99 2,767,725 +1.99(+5.68%)
Apr 01, 2020 34.24 35.48 33.96 35.00 1,693,015 -1.07(-2.97%)
Mar 31, 2020 36.90 37.64 35.74 36.07 2,410,369 -1.19(-3.20%)
Mar 30, 2020 35.29 37.66 34.28 37.27 2,391,219 +2.07(+5.89%)
Mar 27, 2020 34.43 35.92 32.74 35.20 3,320,529 -0.52(-1.45%)
Mar 26, 2020 34.96 35.97 34.54 35.71 3,144,325 +1.00(+2.88%)
Mar 25, 2020 34.34 36.32 34.17 34.71 3,322,227 +0.06(+0.19%)
Mar 24, 2020 33.60 36.11 33.29 34.65 3,317,325 +2.69(+8.42%)
Mar 23, 2020 33.89 34.46 31.45 31.96 3,250,378 -2.20(-6.44%)
Mar 20, 2020 35.81 38.10 33.82 34.16 4,511,035 -1.45(-4.08%)
Mar 19, 2020 36.98 38.91 34.53 35.61 2,978,345 -1.79(-4.80%)
Mar 18, 2020 38.46 41.97 35.61 37.41 4,441,062 -3.27(-8.05%)
Mar 17, 2020 39.18 41.04 38.03 40.68 4,898,415 +1.98(+5.11%)
Mar 16, 2020 34.68 40.89 34.62 38.70 4,299,975 -0.66(-1.67%)
Mar 13, 2020 37.41 39.38 35.00 39.36 4,691,520 +3.85(+10.83%)
Mar 12, 2020 35.65 36.29 33.59 35.51 4,282,258 -2.35(-6.20%)
Mar 11, 2020 39.29 39.97 37.38 37.86 2,871,383 -2.73(-6.72%)
Mar 10, 2020 40.80 41.78 38.56 40.59 3,142,213 +0.81(+2.05%)
Mar 09, 2020 42.01 42.54 39.46 39.77 3,429,508 -4.65(-10.47%)
Mar 06, 2020 44.54 45.71 43.61 44.42 3,319,231 -1.40(-3.05%)
Mar 05, 2020 46.55 47.05 45.17 45.82 2,572,846 -2.16(-4.50%)
Mar 04, 2020 46.48 47.99 46.23 47.98 2,365,545 +1.87(+4.06%)
Mar 03, 2020 46.99 47.75 45.44 46.10 1,807,764 -0.96(-2.04%)
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.