Skip to main content

Molson Coors Brewing (NY: TAP )

55.27 -0.07 (-0.13%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 38.08 38.95 36.88 37.30 6,001,747 -4.69(-11.18%)
Apr 29, 2020 42.06 42.97 41.76 41.99 3,322,216 +0.66(+1.61%)
Apr 28, 2020 41.96 42.08 40.87 41.33 2,939,570 +0.77(+1.91%)
Apr 27, 2020 39.30 40.78 39.08 40.56 1,811,322 +1.42(+3.63%)
Apr 24, 2020 38.26 39.31 38.09 39.14 1,489,586 +1.05(+2.77%)
Apr 23, 2020 38.39 39.35 38.02 38.08 1,649,953 -0.21(-0.55%)
Apr 22, 2020 39.02 39.02 38.06 38.29 1,598,585 +0.00(+0.00%)
Apr 21, 2020 38.66 38.91 37.95 38.29 2,012,735 -1.26(-3.20%)
Apr 20, 2020 39.56 40.56 39.31 39.55 1,793,097 -0.81(-2.01%)
Apr 17, 2020 40.15 40.71 39.57 40.36 2,567,415 +1.10(+2.80%)
Apr 16, 2020 40.76 40.76 38.57 39.26 2,964,222 -1.30(-3.21%)
Apr 15, 2020 41.39 41.62 39.52 40.56 1,736,969 -1.79(-4.23%)
Apr 14, 2020 41.53 43.00 41.32 42.36 1,997,153 +1.41(+3.44%)
Apr 13, 2020 42.97 43.20 40.08 40.95 1,857,825 -2.16(-5.02%)
Apr 09, 2020 41.72 43.88 41.57 43.11 2,284,296 +1.62(+3.90%)
Apr 08, 2020 39.78 41.89 39.62 41.49 1,878,734 +1.90(+4.80%)
Apr 07, 2020 40.63 41.14 39.52 39.59 2,332,261 +0.57(+1.47%)
Apr 06, 2020 38.57 39.31 37.42 39.02 2,199,069 +1.72(+4.61%)
Apr 03, 2020 36.20 37.78 36.18 37.30 2,030,754 +0.92(+2.52%)
Apr 02, 2020 34.08 36.58 33.70 36.38 2,814,035 +1.96(+5.68%)
Apr 01, 2020 33.68 34.90 33.40 34.43 1,721,343 -1.05(-2.97%)
Mar 31, 2020 36.29 37.02 35.15 35.48 2,450,700 -1.17(-3.20%)
Mar 30, 2020 34.71 37.04 33.72 36.65 2,431,230 +2.04(+5.89%)
Mar 27, 2020 33.86 35.33 32.21 34.62 3,376,088 -0.51(-1.45%)
Mar 26, 2020 34.39 35.38 33.97 35.13 3,196,937 +0.98(+2.88%)
Mar 25, 2020 33.77 35.73 33.61 34.14 3,377,816 +0.06(+0.19%)
Mar 24, 2020 33.04 35.52 32.74 34.08 3,372,832 +2.65(+8.42%)
Mar 23, 2020 33.33 33.90 30.93 31.43 3,304,765 -2.16(-6.44%)
Mar 20, 2020 35.23 37.47 33.26 33.60 4,586,515 -1.43(-4.08%)
Mar 19, 2020 36.37 38.27 33.96 35.03 3,028,179 -1.76(-4.80%)
Mar 18, 2020 37.83 41.28 35.03 36.79 4,515,371 -3.22(-8.05%)
Mar 17, 2020 38.54 40.36 37.41 40.01 4,980,376 +1.95(+5.11%)
Mar 16, 2020 34.11 40.22 34.05 38.06 4,371,924 -0.65(-1.67%)
Mar 13, 2020 36.79 38.73 34.43 38.71 4,770,020 +3.78(+10.83%)
Mar 12, 2020 35.06 35.69 33.03 34.93 4,353,910 -2.31(-6.20%)
Mar 11, 2020 38.65 39.31 36.76 37.24 2,919,428 -2.68(-6.72%)
Mar 10, 2020 40.13 41.10 37.93 39.92 3,194,789 +0.80(+2.05%)
Mar 09, 2020 41.32 41.84 38.81 39.12 3,486,891 -4.57(-10.47%)
Mar 06, 2020 43.80 44.96 42.89 43.69 3,374,769 -1.37(-3.05%)
Mar 05, 2020 45.79 46.28 44.43 45.07 2,615,896 -2.12(-4.50%)
Mar 04, 2020 45.71 47.20 45.47 47.19 2,405,126 +1.84(+4.07%)
Mar 03, 2020 46.22 46.97 44.69 45.35 1,838,012 -0.94(-2.04%)
Mar 02, 2020 44.61 46.29 44.37 46.29 2,754,373 +1.68(+3.77%)
Feb 28, 2020 43.80 44.62 42.82 44.61 3,436,501 -0.36(-0.80%)
Feb 27, 2020 45.68 46.55 44.06 44.97 3,494,410 -1.56(-3.34%)
Feb 26, 2020 46.34 47.77 46.24 46.52 3,414,394 +0.29(+0.62%)
Feb 25, 2020 48.71 48.71 46.22 46.24 2,533,225 -2.50(-5.13%)
Feb 24, 2020 48.86 49.09 48.08 48.73 1,898,195 -0.98(-1.97%)
Feb 21, 2020 49.48 49.89 49.33 49.72 1,820,122 -0.11(-0.22%)
Feb 20, 2020 49.21 49.84 49.08 49.82 1,237,843 +0.48(+0.97%)
Feb 19, 2020 48.90 49.54 48.48 49.35 1,877,943 +0.39(+0.79%)
Feb 18, 2020 49.59 49.86 48.54 48.96 2,653,391 -0.72(-1.45%)
Feb 14, 2020 49.89 50.16 49.35 49.68 2,361,621 -0.10(-0.20%)
Feb 13, 2020 49.71 50.11 48.98 49.78 2,483,281 -0.13(-0.25%)
Feb 12, 2020 54.93 55.69 49.90 49.90 7,196,161 -2.29(-4.39%)
Feb 11, 2020 52.39 52.77 52.04 52.20 2,101,926 +0.19(+0.36%)
Feb 10, 2020 51.77 52.20 51.62 52.01 1,463,608 +0.05(+0.10%)
Feb 07, 2020 51.34 52.07 51.27 51.95 1,089,115 +0.25(+0.49%)
Feb 06, 2020 52.39 52.49 51.70 51.70 1,397,624 -0.47(-0.90%)
Feb 05, 2020 51.28 52.22 51.28 52.17 1,656,130 +1.00(+1.95%)
Feb 04, 2020 51.14 51.53 51.09 51.17 1,537,813 +0.54(+1.07%)
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.