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 (%)
May 28, 2021 53.08 54.48 53.03 53.92 2,068,350 +0.87(+1.64%)
May 27, 2021 53.39 53.80 52.89 53.05 3,154,951 +0.01(+0.02%)
May 26, 2021 53.29 53.59 52.75 53.04 2,635,021 -0.64(-1.19%)
May 25, 2021 54.17 54.26 53.46 53.68 2,099,170 +0.29(+0.54%)
May 24, 2021 52.83 53.92 52.51 53.39 2,288,498 +0.55(+1.05%)
May 21, 2021 52.32 52.93 52.03 52.83 2,172,405 +0.61(+1.17%)
May 20, 2021 52.03 52.82 51.48 52.22 2,209,270 +0.85(+1.66%)
May 19, 2021 50.93 51.48 49.64 51.37 2,985,768 +0.08(+0.16%)
May 18, 2021 53.55 53.66 51.23 51.29 3,205,487 -2.27(-4.23%)
May 17, 2021 54.05 54.45 53.54 53.56 1,473,301 -0.23(-0.43%)
May 14, 2021 53.96 54.60 53.55 53.79 1,150,654 -0.06(-0.10%)
May 13, 2021 53.08 54.05 52.75 53.84 1,179,404 +0.80(+1.50%)
May 12, 2021 53.90 54.01 53.03 53.05 1,514,881 -0.39(-0.73%)
May 11, 2021 54.54 54.80 52.91 53.44 2,841,309 -1.63(-2.96%)
May 10, 2021 55.65 56.50 54.91 55.06 1,845,927 +0.05(+0.08%)
May 07, 2021 54.25 55.13 54.04 55.02 2,251,007 +0.06(+0.10%)
May 06, 2021 53.20 55.52 53.12 54.96 3,563,412 +2.31(+4.39%)
May 05, 2021 52.23 52.72 51.77 52.65 1,567,817 +0.49(+0.94%)
May 04, 2021 52.78 53.07 51.71 52.16 2,809,554 -0.67(-1.26%)
May 03, 2021 51.07 53.02 50.87 52.82 2,980,979 +2.02(+3.99%)
Apr 30, 2021 51.21 51.32 50.29 50.80 3,186,651 -0.51(-0.99%)
Apr 29, 2021 49.04 51.50 48.40 51.31 4,959,621 +3.36(+7.00%)
Apr 28, 2021 48.56 48.90 47.72 47.95 2,451,215 -0.18(-0.36%)
Apr 27, 2021 48.79 49.01 48.04 48.13 1,567,054 -0.81(-1.66%)
Apr 26, 2021 48.29 48.99 47.99 48.94 1,557,669 +0.62(+1.28%)
Apr 23, 2021 48.30 48.80 48.09 48.32 1,608,252 -0.01(-0.02%)
Apr 22, 2021 49.07 49.20 48.29 48.33 1,717,659 -0.82(-1.67%)
Apr 21, 2021 48.76 49.54 48.50 49.15 2,337,974 +0.68(+1.41%)
Apr 20, 2021 49.86 50.34 48.29 48.47 2,131,100 -1.46(-2.93%)
Apr 19, 2021 49.46 50.06 48.92 49.93 1,796,467 +0.50(+1.01%)
Apr 16, 2021 49.18 49.54 48.86 49.43 1,731,781 +0.49(+1.00%)
Apr 15, 2021 47.35 48.99 47.35 48.94 2,296,582 +1.65(+3.50%)
Apr 14, 2021 47.95 48.13 46.94 47.29 2,235,783 -0.55(-1.14%)
Apr 13, 2021 46.13 48.24 46.07 47.83 3,893,504 +1.04(+2.21%)
Apr 12, 2021 46.48 46.99 46.42 46.80 1,657,450 +0.57(+1.24%)
Apr 09, 2021 47.87 47.90 46.15 46.22 2,343,908 -1.46(-3.06%)
Apr 08, 2021 47.29 48.02 46.89 47.68 3,153,233 -0.13(-0.27%)
Apr 07, 2021 48.73 49.00 47.68 47.81 2,040,621 -0.64(-1.32%)
Apr 06, 2021 48.54 49.34 48.18 48.45 2,138,765 -0.31(-0.64%)
Apr 05, 2021 48.40 49.23 48.15 48.77 1,950,776 +0.79(+1.64%)
Apr 01, 2021 47.31 48.05 46.37 47.98 2,064,833 +0.69(+1.47%)
Mar 31, 2021 47.98 48.44 47.26 47.29 2,410,629 -1.10(-2.27%)
Mar 30, 2021 48.80 49.24 47.87 48.39 2,327,917 -0.53(-1.08%)
Mar 29, 2021 47.15 49.20 47.14 48.91 3,479,770 +1.42(+3.00%)
Mar 26, 2021 46.60 47.52 46.51 47.49 1,937,626 +1.17(+2.53%)
Mar 25, 2021 44.77 46.60 44.40 46.32 2,257,398 +1.61(+3.60%)
Mar 24, 2021 45.13 45.36 44.62 44.71 2,457,499 -0.40(-0.88%)
Mar 23, 2021 46.13 46.13 44.67 45.11 3,150,032 -0.98(-2.13%)
Mar 22, 2021 45.48 46.09 44.94 46.09 2,667,608 +0.60(+1.32%)
Mar 19, 2021 44.93 45.69 43.78 45.48 4,807,668 +0.05(+0.10%)
Mar 18, 2021 45.32 46.47 45.32 45.44 3,589,046 +0.45(+1.01%)
Mar 17, 2021 44.99 45.41 44.39 44.99 4,370,858 +0.23(+0.52%)
Mar 16, 2021 43.67 45.02 43.22 44.75 3,637,646 +0.71(+1.62%)
Mar 15, 2021 43.09 44.50 43.00 44.04 3,149,674 +0.93(+2.17%)
Mar 12, 2021 42.81 43.40 42.61 43.11 2,542,614 +0.60(+1.41%)
Mar 11, 2021 42.75 43.35 42.25 42.51 3,111,067 -0.80(-1.86%)
Mar 10, 2021 43.17 44.25 43.05 43.31 2,517,195 +0.43(+1.01%)
Mar 09, 2021 44.47 44.47 42.87 42.88 2,680,725 -1.19(-2.71%)
Mar 08, 2021 42.97 44.50 42.87 44.07 3,130,666 +1.40(+3.27%)
Mar 05, 2021 42.39 43.17 42.06 42.67 4,312,687 +0.71(+1.70%)
Mar 04, 2021 41.84 42.91 41.15 41.96 2,900,998 +0.41(+0.98%)
Mar 03, 2021 41.93 42.54 41.27 41.56 2,933,058 -0.02(-0.04%)
Mar 02, 2021 41.19 41.93 41.02 41.57 1,942,129 +0.11(+0.27%)
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.