Molson Coors Brewing (NY: TAP )

48.02 USD -1.11 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 48.74 49.20 47.99 48.02 1,531,106 -1.11(-2.26%)
Aug 03, 2021 49.45 49.45 48.40 49.13 2,020,527 -0.12(-0.24%)
Aug 02, 2021 48.89 50.57 48.89 49.25 1,933,042 +0.36(+0.74%)
Jul 30, 2021 49.70 50.15 48.81 48.89 1,704,484 -0.52(-1.05%)
Jul 29, 2021 50.00 50.49 48.42 49.41 3,191,811 -0.12(-0.24%)
Jul 28, 2021 49.69 49.89 49.12 49.53 2,032,130 -0.48(-0.96%)
Jul 27, 2021 50.30 50.56 49.79 50.01 1,413,746 -0.48(-0.95%)
Jul 26, 2021 49.73 50.59 49.51 50.49 1,832,442 +0.79(+1.59%)
Jul 23, 2021 50.39 50.42 49.20 49.70 3,139,559 -0.75(-1.49%)
Jul 22, 2021 50.50 50.54 49.55 50.45 1,784,088 -0.14(-0.28%)
Jul 21, 2021 51.31 51.62 50.49 50.59 1,420,932 -0.34(-0.67%)
Jul 20, 2021 50.36 51.46 49.94 50.93 1,704,144 +0.57(+1.13%)
Jul 19, 2021 49.89 50.59 49.45 50.36 2,703,751 -0.13(-0.26%)
Jul 16, 2021 51.34 52.28 50.36 50.49 1,760,861 -0.55(-1.08%)
Jul 15, 2021 51.50 51.76 50.65 51.04 1,322,923 -0.50(-0.97%)
Jul 14, 2021 51.87 52.18 51.45 51.54 1,336,278 -0.15(-0.29%)
Jul 13, 2021 52.94 53.17 51.56 51.69 1,605,634 -1.16(-2.19%)
Jul 12, 2021 52.66 52.88 52.26 52.85 1,187,595 -0.33(-0.62%)
Jul 09, 2021 53.19 53.74 52.93 53.18 1,271,917 +0.45(+0.85%)
Jul 08, 2021 52.01 53.34 51.93 52.73 1,617,818 -0.16(-0.30%)
Jul 07, 2021 52.03 53.12 51.42 52.89 1,995,101 +0.87(+1.67%)
Jul 06, 2021 53.54 53.64 51.53 52.02 2,440,039 -1.79(-3.33%)
Jul 02, 2021 54.00 54.23 53.35 53.81 1,143,234 -0.17(-0.31%)
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.