Skip to main content

Molson Coors Brewing (NY: TAP )

67.19 -0.15 (-0.22%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 56.53 57.06 56.13 56.95 2,692,399 +0.27(+0.49%)
Apr 29, 2019 56.53 56.86 56.40 56.67 2,438,379 +0.04(+0.08%)
Apr 26, 2019 55.90 56.89 55.90 56.63 1,509,959 +0.91(+1.64%)
Apr 25, 2019 54.97 55.89 54.75 55.71 1,532,186 +0.26(+0.46%)
Apr 24, 2019 54.46 55.48 54.33 55.46 1,872,208 +1.09(+2.01%)
Apr 23, 2019 54.25 54.37 53.51 54.37 1,785,256 +0.11(+0.20%)
Apr 22, 2019 54.55 55.30 54.15 54.26 2,132,727 -0.21(-0.39%)
Apr 18, 2019 52.96 54.59 52.95 54.47 2,161,802 +1.76(+3.33%)
Apr 17, 2019 52.87 53.35 52.54 52.72 1,148,104 -0.10(-0.18%)
Apr 16, 2019 53.63 53.91 52.72 52.81 1,996,550 -0.82(-1.52%)
Apr 15, 2019 53.45 53.77 53.23 53.63 1,116,613 +0.42(+0.78%)
Apr 12, 2019 53.45 54.06 53.12 53.21 821,820 -0.08(-0.15%)
Apr 11, 2019 53.07 53.87 52.99 53.29 1,650,127 +0.59(+1.13%)
Apr 10, 2019 52.79 52.94 52.13 52.70 1,894,459 -0.13(-0.25%)
Apr 09, 2019 53.48 53.68 52.55 52.83 1,610,314 -1.10(-2.04%)
Apr 08, 2019 53.54 54.13 53.54 53.93 1,320,648 +0.14(+0.26%)
Apr 05, 2019 53.90 54.12 53.35 53.79 1,204,833 -0.12(-0.21%)
Apr 04, 2019 53.27 54.04 53.08 53.90 1,520,922 +0.82(+1.54%)
Apr 03, 2019 53.32 53.59 52.67 53.09 1,682,843 -0.28(-0.52%)
Apr 02, 2019 53.60 53.66 53.09 53.36 1,247,654 -0.20(-0.36%)
Apr 01, 2019 53.20 53.82 53.09 53.56 1,502,897 +0.64(+1.21%)
Mar 29, 2019 52.96 53.43 52.73 52.92 2,081,322 +0.34(+0.64%)
Mar 28, 2019 52.69 52.96 52.47 52.58 1,549,029 -0.02(-0.03%)
Mar 27, 2019 52.61 53.03 52.15 52.60 1,572,022 -0.17(-0.32%)
Mar 26, 2019 52.42 52.77 52.24 52.77 1,460,346 +0.65(+1.24%)
Mar 25, 2019 52.66 52.80 52.12 52.12 1,396,297 -0.62(-1.18%)
Mar 22, 2019 53.53 53.53 52.73 52.74 1,380,898 -1.21(-2.24%)
Mar 21, 2019 52.77 53.95 52.74 53.95 1,444,249 +0.92(+1.74%)
Mar 20, 2019 53.69 53.79 52.53 53.03 2,494,177 -0.88(-1.63%)
Mar 19, 2019 54.22 54.51 53.65 53.90 1,806,204 -0.17(-0.31%)
Mar 18, 2019 54.10 54.35 53.82 54.07 1,237,631 +0.12(+0.21%)
Mar 15, 2019 53.67 54.60 53.61 53.96 2,749,622 +0.29(+0.55%)
Mar 14, 2019 53.74 53.99 53.49 53.67 2,376,904 -0.09(-0.17%)
Mar 13, 2019 53.46 54.28 53.37 53.75 2,376,485 +0.34(+0.63%)
Mar 12, 2019 53.41 53.69 53.20 53.42 1,230,559 +0.10(+0.18%)
Mar 11, 2019 52.81 53.46 52.58 53.32 1,285,563 +0.58(+1.09%)
Mar 08, 2019 53.30 53.38 52.63 52.74 1,123,452 -0.52(-0.98%)
Mar 07, 2019 53.41 53.46 53.01 53.27 1,750,314 -0.11(-0.20%)
Mar 06, 2019 54.27 54.50 53.10 53.37 1,829,010 -0.83(-1.52%)
Mar 05, 2019 54.12 54.48 53.66 54.20 1,925,167 -0.14(-0.26%)
Mar 04, 2019 54.43 54.72 53.76 54.34 1,792,310 -0.14(-0.26%)
Mar 01, 2019 54.60 55.14 54.39 54.48 2,365,031 +0.14(+0.26%)
Feb 28, 2019 54.08 54.89 53.90 54.34 1,908,595 +0.48(+0.90%)
Feb 27, 2019 53.60 54.06 53.48 53.85 2,845,466 +0.06(+0.11%)
Feb 26, 2019 53.92 54.08 53.65 53.79 1,283,707 +0.00(+0.00%)
Feb 25, 2019 54.85 54.85 53.79 53.79 2,727,833 -0.78(-1.44%)
Feb 22, 2019 54.21 54.69 53.32 54.58 1,393,659 -0.13(-0.24%)
Feb 21, 2019 54.29 55.25 53.83 54.71 1,617,301 +0.61(+1.12%)
Feb 20, 2019 53.72 55.66 53.72 54.10 3,507,007 +0.25(+0.46%)
Feb 19, 2019 53.46 54.07 53.04 53.85 1,855,191 +0.18(+0.33%)
Feb 15, 2019 53.23 53.89 52.96 53.68 1,835,291 +0.94(+1.79%)
Feb 14, 2019 52.32 53.19 52.28 52.74 2,709,249 +0.14(+0.27%)
Feb 13, 2019 52.09 52.67 51.48 52.59 5,594,776 +0.43(+0.83%)
Feb 12, 2019 53.06 54.64 52.00 52.16 8,663,379 -5.44(-9.44%)
Feb 11, 2019 57.39 57.63 56.93 57.60 2,844,311 +0.37(+0.65%)
Feb 08, 2019 57.65 57.94 56.81 57.23 1,910,295 -0.56(-0.96%)
Feb 07, 2019 57.86 58.27 57.46 57.79 1,350,592 -0.09(-0.15%)
Feb 06, 2019 58.36 58.77 57.36 57.87 1,635,932 -0.74(-1.26%)
Feb 05, 2019 58.38 59.26 58.09 58.61 2,051,926 +0.58(+1.00%)
Feb 04, 2019 58.09 58.31 57.61 58.03 1,314,179 -0.13(-0.23%)
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.