Molson Coors Brewing (NY: TAP )

49.33 USD +0.44 (+0.90%)
Streaming Delayed Price Updated: 3:34 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 55.87 56.29 54.94 56.16 1,951,700 +0.22(+0.39%)
Dec 28, 2018 56.70 57.11 55.70 55.94 2,400,900 -0.60(-1.06%)
Dec 27, 2018 55.69 56.56 54.71 56.54 2,300,936 +0.38(+0.68%)
Dec 26, 2018 55.31 56.17 54.60 56.16 3,758,927 +1.01(+1.83%)
Dec 24, 2018 55.44 55.86 54.17 55.15 1,086,100 -0.35(-0.63%)
Dec 21, 2018 57.24 58.62 55.44 55.50 2,904,700 -1.74(-3.04%)
Dec 20, 2018 57.65 58.45 56.66 57.24 2,175,851 -0.53(-0.92%)
Dec 19, 2018 59.40 60.20 57.52 57.77 2,073,942 -1.53(-2.58%)
Dec 18, 2018 60.82 62.04 58.83 59.30 2,246,906 -1.27(-2.10%)
Dec 17, 2018 61.85 62.29 60.28 60.57 2,250,555 -1.43(-2.31%)
Dec 14, 2018 62.67 62.99 61.84 62.00 1,600,000 -1.20(-1.90%)
Dec 13, 2018 63.46 64.19 62.74 63.20 1,685,545 +0.13(+0.21%)
Dec 12, 2018 63.08 64.77 63.01 63.07 2,734,108 +0.53(+0.85%)
Dec 11, 2018 63.00 63.69 62.19 62.54 1,225,131 -0.20(-0.32%)
Dec 10, 2018 63.73 63.75 61.70 62.74 1,415,571 -0.63(-0.99%)
Dec 07, 2018 64.15 65.38 63.03 63.37 1,966,000 -1.09(-1.69%)
Dec 06, 2018 64.22 64.51 63.08 64.46 1,972,113 -0.41(-0.63%)
Dec 04, 2018 65.88 66.31 64.72 64.87 2,024,400 -1.27(-1.92%)
Dec 03, 2018 65.87 66.17 64.20 66.14 2,014,415 +0.37(+0.56%)
Nov 30, 2018 64.52 65.86 64.50 65.77 2,655,600 +1.46(+2.27%)
Nov 29, 2018 65.25 65.48 63.74 64.31 1,823,771 -1.60(-2.43%)
Nov 28, 2018 65.07 66.11 64.68 65.91 2,620,498 +0.74(+1.14%)
Nov 27, 2018 64.49 65.33 63.81 65.17 1,299,079 +0.19(+0.29%)
Nov 26, 2018 64.73 65.34 64.30 64.98 1,916,347 +0.88(+1.37%)
Nov 23, 2018 64.18 64.55 63.67 64.10 703,400 -0.03(-0.05%)
Nov 21, 2018 64.13 64.13 64.13 0 -0.75(-1.16%)
Nov 20, 2018 65.70 66.98 64.57 64.88 1,975,979 -1.51(-2.27%)
Nov 19, 2018 64.94 66.71 64.90 66.39 2,162,734 +1.65(+2.55%)
Nov 16, 2018 64.55 64.93 64.07 64.74 1,626,800 +0.05(+0.08%)
Nov 15, 2018 64.73 64.83 63.93 64.69 1,287,098 -0.06(-0.09%)
Nov 14, 2018 64.89 64.98 63.96 64.75 1,196,359 +0.26(+0.40%)
Nov 13, 2018 65.72 66.11 64.17 64.49 1,528,070 -1.01(-1.54%)
Nov 12, 2018 64.05 66.06 63.66 65.50 2,376,945 +1.00(+1.55%)
Nov 09, 2018 64.05 64.76 63.61 64.50 2,148,100 +0.53(+0.83%)
Nov 08, 2018 63.48 64.71 63.31 63.97 1,847,912 +0.35(+0.55%)
Nov 07, 2018 63.13 63.98 62.26 63.62 2,008,385 +0.97(+1.55%)
Nov 06, 2018 62.41 63.45 61.17 62.65 2,270,205 -0.44(-0.70%)
Nov 05, 2018 63.26 63.98 62.51 63.09 2,119,317 -0.03(-0.05%)
Nov 02, 2018 66.09 66.42 62.39 63.12 2,621,900 -2.87(-4.35%)
Nov 01, 2018 64.75 67.62 64.25 65.99 3,939,479 +1.99(+3.11%)
Oct 31, 2018 62.10 64.91 61.32 64.00 6,224,693 +5.79(+9.95%)
Oct 30, 2018 56.81 58.44 56.50 58.21 4,770,835 +1.62(+2.86%)
Oct 29, 2018 56.30 57.01 56.06 56.59 3,302,220 +0.89(+1.60%)
Oct 26, 2018 56.68 56.88 55.52 55.70 3,617,000 -1.13(-1.99%)
Oct 25, 2018 58.21 58.34 56.65 56.83 4,105,782 -2.51(-4.23%)
Oct 24, 2018 58.56 60.29 58.56 59.34 2,058,135 +1.04(+1.78%)
Oct 23, 2018 58.61 58.99 57.02 58.30 1,835,984 -0.59(-1.00%)
Oct 22, 2018 60.08 60.34 58.86 58.89 1,274,297 -1.01(-1.69%)
Oct 19, 2018 59.20 60.44 59.20 59.90 800,400 +0.93(+1.58%)
Oct 18, 2018 59.75 60.38 58.75 58.97 1,086,700 -0.60(-1.01%)
Oct 17, 2018 59.62 60.32 58.81 59.57 1,468,636 -0.66(-1.10%)
Oct 16, 2018 60.00 60.55 59.44 60.23 1,225,988 +0.56(+0.94%)
Oct 15, 2018 59.43 60.19 59.40 59.67 1,326,061 +0.34(+0.57%)
Oct 12, 2018 60.00 60.19 58.80 59.33 1,195,700 -0.26(-0.44%)
Oct 11, 2018 61.35 61.72 59.52 59.59 2,400,768 -1.72(-2.81%)
Oct 10, 2018 61.54 62.55 61.29 61.31 1,339,366 -0.42(-0.68%)
Oct 09, 2018 62.37 62.39 61.55 61.73 1,225,650 -1.02(-1.63%)
Oct 08, 2018 62.08 63.09 61.90 62.75 1,144,662 +0.86(+1.39%)
Oct 05, 2018 61.65 62.38 61.36 61.89 1,779,900 +0.52(+0.85%)
Oct 04, 2018 61.11 61.76 60.79 61.37 2,127,065 +0.02(+0.03%)
Oct 03, 2018 62.59 62.88 60.98 61.35 2,280,824 -0.71(-1.14%)
Oct 02, 2018 61.11 62.13 61.11 62.06 1,784,259 +0.85(+1.39%)
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.