Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 51.34 51.56 50.70 51.04 1,515,305 -0.80(-1.54%)
Jun 29, 2022 52.20 52.66 51.30 51.84 1,432,526 -0.37(-0.72%)
Jun 28, 2022 53.00 54.08 52.03 52.21 1,694,558 +0.36(+0.69%)
Jun 27, 2022 52.20 52.43 51.71 51.86 1,280,298 -0.37(-0.70%)
Jun 24, 2022 50.77 52.56 50.49 52.22 1,774,383 +1.84(+3.66%)
Jun 23, 2022 49.37 50.45 49.27 50.38 1,616,151 +1.01(+2.05%)
Jun 22, 2022 48.36 49.58 48.23 49.37 1,379,057 +0.48(+0.98%)
Jun 21, 2022 46.72 49.04 46.69 48.89 1,872,792 +1.72(+3.65%)
Jun 17, 2022 47.54 47.65 46.32 47.17 4,045,763 -0.08(-0.18%)
Jun 16, 2022 47.77 47.84 47.10 47.25 1,739,481 -1.27(-2.62%)
Jun 15, 2022 48.53 48.97 47.97 48.53 1,480,241 +0.43(+0.90%)
Jun 14, 2022 47.43 48.32 47.20 48.09 1,687,840 +0.68(+1.44%)
Jun 13, 2022 48.40 48.83 47.11 47.41 1,675,212 -1.60(-3.27%)
Jun 10, 2022 48.24 49.49 47.83 49.01 969,402 -0.07(-0.13%)
Jun 09, 2022 50.53 50.79 49.08 49.08 841,948 -1.42(-2.82%)
Jun 08, 2022 50.93 51.42 50.44 50.50 754,350 -0.67(-1.32%)
Jun 07, 2022 50.31 51.29 50.19 51.18 1,024,487 +0.55(+1.09%)
Jun 06, 2022 50.54 50.80 50.08 50.62 1,035,600 +0.47(+0.93%)
Jun 03, 2022 50.33 50.64 50.03 50.15 1,051,927 -0.39(-0.78%)
Jun 02, 2022 50.98 50.98 49.45 50.55 1,248,584 -0.34(-0.66%)
Jun 01, 2022 52.06 52.20 49.56 50.89 1,719,572 -1.04(-2.01%)
May 31, 2022 51.10 52.08 50.47 51.93 2,921,457 +0.64(+1.25%)
May 27, 2022 50.71 51.62 50.57 51.28 1,787,397 +0.58(+1.14%)
May 26, 2022 50.91 51.15 50.41 50.71 1,428,926 +0.19(+0.37%)
May 25, 2022 50.06 50.72 49.72 50.52 1,312,053 +0.56(+1.12%)
May 24, 2022 48.45 50.03 48.21 49.96 1,390,037 +1.50(+3.09%)
May 23, 2022 48.32 48.82 47.83 48.47 1,293,916 +0.83(+1.74%)
May 20, 2022 47.61 48.36 46.53 47.64 1,747,092 +0.42(+0.89%)
May 19, 2022 48.14 48.34 46.79 47.22 2,311,633 -1.54(-3.17%)
May 18, 2022 51.45 51.56 48.66 48.76 1,999,194 -3.17(-6.11%)
May 17, 2022 52.31 52.48 50.75 51.94 1,905,434 -0.85(-1.60%)
May 16, 2022 51.97 52.95 51.80 52.78 1,010,604 +0.77(+1.48%)
May 13, 2022 52.14 52.51 51.66 52.01 1,411,868 +0.33(+0.65%)
May 12, 2022 51.95 52.34 50.84 51.68 2,220,944 -0.23(-0.45%)
May 11, 2022 51.34 52.97 51.34 51.91 2,224,663 +0.91(+1.79%)
May 10, 2022 50.05 51.02 49.90 51.00 1,987,945 +1.09(+2.18%)
May 09, 2022 49.17 50.32 48.70 49.91 1,897,039 +0.49(+1.00%)
May 06, 2022 49.01 49.74 48.76 49.42 1,084,856 +0.46(+0.95%)
May 05, 2022 49.06 49.66 48.69 48.95 1,500,360 -0.56(-1.13%)
May 04, 2022 48.99 49.68 47.64 49.51 2,517,083 +0.51(+1.04%)
May 03, 2022 51.10 52.49 48.40 49.00 3,504,807 -1.52(-3.00%)
May 02, 2022 50.70 51.13 49.66 50.51 2,259,997 +0.17(+0.33%)
Apr 29, 2022 51.35 51.61 50.19 50.35 1,812,988 -0.89(-1.74%)
Apr 28, 2022 50.40 51.34 49.98 51.24 1,489,200 +0.81(+1.60%)
Apr 27, 2022 50.37 51.17 49.59 50.43 1,203,781 +0.06(+0.11%)
Apr 26, 2022 50.50 50.89 50.16 50.37 1,117,831 -0.25(-0.50%)
Apr 25, 2022 49.98 50.66 48.85 50.62 1,444,566 +0.62(+1.25%)
Apr 22, 2022 51.62 51.79 49.96 50.00 1,233,559 -1.95(-3.76%)
Apr 21, 2022 52.96 53.42 51.89 51.95 1,513,326 -0.85(-1.60%)
Apr 20, 2022 52.15 53.16 52.04 52.80 1,295,529 +0.85(+1.63%)
Apr 19, 2022 51.90 52.35 51.80 51.95 1,071,206 +0.22(+0.43%)
Apr 18, 2022 51.81 52.45 51.46 51.73 1,615,193 +0.02(+0.04%)
Apr 14, 2022 50.68 51.90 50.68 51.71 2,509,069 +1.23(+2.43%)
Apr 13, 2022 49.95 50.74 49.88 50.49 1,359,017 +0.58(+1.16%)
Apr 12, 2022 49.17 49.97 48.96 49.91 1,398,751 +0.77(+1.57%)
Apr 11, 2022 48.18 49.88 48.17 49.14 1,311,783 +1.19(+2.48%)
Apr 08, 2022 47.36 48.11 47.04 47.95 1,223,132 +0.99(+2.12%)
Apr 07, 2022 47.11 47.31 46.28 46.95 1,631,974 -0.25(-0.53%)
Apr 06, 2022 47.70 48.04 46.98 47.20 1,473,563 -0.59(-1.23%)
Apr 05, 2022 48.07 48.73 47.70 47.79 1,390,138 -0.63(-1.31%)
Apr 04, 2022 48.59 48.71 47.19 48.42 1,471,299 -0.33(-0.67%)
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.