Molson Coors Brewing (NY: TAP )

45.75 USD +0.37 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 37.69 37.93 37.48 37.64 1,905,412 -0.25(-0.66%)
Aug 28, 2020 37.77 37.99 37.43 37.89 1,274,000 +0.32(+0.85%)
Aug 27, 2020 37.54 38.28 37.44 37.57 868,078 +0.07(+0.19%)
Aug 26, 2020 37.62 37.99 37.22 37.50 856,710 -0.12(-0.32%)
Aug 25, 2020 38.25 38.42 37.61 37.62 929,079 -0.40(-1.05%)
Aug 24, 2020 36.98 38.04 36.68 38.02 1,050,184 +1.22(+3.32%)
Aug 21, 2020 36.97 37.02 36.22 36.80 1,812,800 -0.36(-0.97%)
Aug 20, 2020 37.50 37.73 37.13 37.16 987,546 -0.69(-1.82%)
Aug 19, 2020 37.88 38.30 37.65 37.85 1,140,253 +0.09(+0.24%)
Aug 18, 2020 37.81 38.01 37.39 37.76 1,050,981 +0.02(+0.05%)
Aug 17, 2020 37.64 38.08 37.26 37.74 1,625,544 +0.06(+0.16%)
Aug 14, 2020 37.46 38.07 37.36 37.68 900,600 -0.13(-0.34%)
Aug 13, 2020 38.13 38.42 37.60 37.81 1,071,297 -0.62(-1.61%)
Aug 12, 2020 38.73 39.09 38.16 38.43 1,703,050 +0.22(+0.58%)
Aug 11, 2020 38.72 39.24 38.11 38.21 1,841,651 +0.31(+0.82%)
Aug 10, 2020 37.42 37.95 37.40 37.90 1,744,600 +0.63(+1.69%)
Aug 07, 2020 36.26 37.32 36.26 37.27 1,428,400 +0.70(+1.91%)
Aug 06, 2020 36.17 36.76 36.11 36.57 1,579,995 +0.04(+0.11%)
Aug 05, 2020 37.08 37.28 36.33 36.53 1,630,222 -0.22(-0.60%)
Aug 04, 2020 36.78 37.24 36.60 36.75 1,562,886 -0.06(-0.16%)
Aug 03, 2020 37.54 37.56 36.68 36.81 1,759,270 -0.71(-1.89%)
Jul 31, 2020 37.53 38.31 36.98 37.52 4,412,800 +0.08(+0.21%)
Jul 30, 2020 38.42 39.02 37.12 37.44 4,291,461 +0.71(+1.93%)
Jul 29, 2020 36.51 36.93 36.02 36.73 2,570,412 +0.41(+1.13%)
Jul 28, 2020 36.00 36.84 36.00 36.32 2,113,194 +0.17(+0.47%)
Jul 27, 2020 36.33 36.49 35.80 36.15 1,613,797 -0.34(-0.93%)
Jul 24, 2020 36.40 36.75 36.24 36.49 1,574,500 -0.06(-0.16%)
Jul 23, 2020 35.74 36.77 35.67 36.55 1,922,740 +0.75(+2.09%)
Jul 22, 2020 35.60 35.99 35.27 35.80 1,422,932 -0.05(-0.14%)
Jul 21, 2020 35.31 36.24 35.31 35.85 1,815,955 +0.85(+2.43%)
Jul 20, 2020 35.92 35.92 34.79 35.00 1,857,000 -1.08(-2.99%)
Jul 17, 2020 36.01 36.40 35.67 36.08 1,492,200 +0.01(+0.03%)
Jul 16, 2020 35.67 36.45 35.48 36.07 1,213,283 +0.30(+0.84%)
Jul 15, 2020 35.83 36.58 35.58 35.77 2,148,738 +0.69(+1.97%)
Jul 14, 2020 34.06 35.22 33.71 35.08 1,805,595 +0.76(+2.21%)
Jul 13, 2020 34.62 34.74 33.67 34.32 2,087,038 -0.34(-0.98%)
Jul 10, 2020 33.36 34.70 33.22 34.66 1,506,700 +1.41(+4.24%)
Jul 09, 2020 34.52 34.63 33.18 33.25 2,151,403 -1.49(-4.29%)
Jul 08, 2020 34.80 35.12 34.40 34.74 2,131,183 +0.08(+0.23%)
Jul 07, 2020 35.16 35.35 34.65 34.66 2,008,930 -1.00(-2.80%)
Jul 06, 2020 36.00 36.29 35.15 35.66 1,564,545 +0.32(+0.91%)
Jul 02, 2020 35.72 36.14 35.16 35.34 1,441,200 +0.28(+0.80%)
Jul 01, 2020 34.53 35.56 34.01 35.06 2,926,392 +0.70(+2.04%)
Jun 30, 2020 35.43 35.45 33.55 34.36 6,522,622 -1.06(-2.99%)
Jun 29, 2020 34.99 35.70 34.81 35.42 2,799,949 +0.99(+2.88%)
Jun 26, 2020 35.35 35.42 34.21 34.43 3,603,400 -1.15(-3.23%)
Jun 25, 2020 36.14 36.14 35.02 35.58 3,318,107 -0.92(-2.52%)
Jun 24, 2020 37.38 37.42 36.07 36.50 3,022,418 -1.47(-3.87%)
Jun 23, 2020 38.47 38.53 37.65 37.97 1,891,216 +0.02(+0.05%)
Jun 22, 2020 37.81 38.08 37.27 37.95 1,757,603 -0.08(-0.21%)
Jun 19, 2020 39.52 39.90 37.92 38.03 3,809,900 -1.05(-2.69%)
Jun 18, 2020 38.26 39.30 38.06 39.08 1,357,098 +0.31(+0.80%)
Jun 17, 2020 39.93 40.01 38.54 38.77 2,004,007 -1.03(-2.59%)
Jun 16, 2020 39.75 39.98 38.14 39.80 4,256,782 +1.54(+4.03%)
Jun 15, 2020 36.84 38.66 36.51 38.26 2,470,372 +0.21(+0.55%)
Jun 12, 2020 37.65 38.10 36.75 38.05 3,262,200 +1.50(+4.10%)
Jun 11, 2020 38.00 38.50 36.38 36.55 3,150,057 -2.95(-7.47%)
Jun 10, 2020 41.72 41.73 39.47 39.50 2,090,496 -2.25(-5.39%)
Jun 09, 2020 42.26 42.53 41.62 41.75 2,709,301 -1.62(-3.74%)
Jun 08, 2020 43.25 43.68 42.62 43.37 2,808,377 +0.97(+2.29%)
Jun 05, 2020 43.71 44.29 42.29 42.40 2,951,200 +0.09(+0.21%)
Jun 04, 2020 40.60 42.31 40.41 42.31 7,417,873 +1.77(+4.37%)
Jun 03, 2020 40.00 41.59 39.90 40.54 4,122,095 +1.22(+3.10%)
Jun 02, 2020 38.62 39.40 38.30 39.32 2,102,085 +1.35(+3.56%)
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.