Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.43 48.79 47.62 48.68 2,251,682 +0.19(+0.39%)
Dec 28, 2018 49.15 49.50 48.28 48.49 2,769,926 -0.52(-1.06%)
Dec 27, 2018 48.27 49.02 47.42 49.01 2,654,597 +0.33(+0.68%)
Dec 26, 2018 47.94 48.69 47.33 48.68 4,336,686 +0.88(+1.83%)
Dec 24, 2018 48.05 48.42 46.95 47.80 1,253,037 -0.30(-0.63%)
Dec 21, 2018 49.61 50.81 48.05 48.11 3,351,162 -1.51(-3.04%)
Dec 20, 2018 49.97 50.66 49.11 49.61 2,510,286 -0.46(-0.92%)
Dec 19, 2018 51.49 52.18 49.86 50.07 2,392,713 -1.33(-2.58%)
Dec 18, 2018 52.72 53.77 50.99 51.40 2,592,263 -1.10(-2.10%)
Dec 17, 2018 53.61 53.99 52.25 52.50 2,596,472 -1.24(-2.31%)
Dec 14, 2018 54.32 54.60 53.60 53.74 1,845,925 -1.04(-1.90%)
Dec 13, 2018 55.01 55.64 54.38 54.78 1,944,618 +0.11(+0.21%)
Dec 12, 2018 54.68 56.14 54.62 54.67 3,154,349 +0.46(+0.85%)
Dec 11, 2018 54.61 55.20 53.90 54.21 1,413,437 -0.17(-0.32%)
Dec 10, 2018 55.24 55.26 53.48 54.38 1,633,149 -0.55(-0.99%)
Dec 07, 2018 55.60 56.67 54.63 54.93 2,268,180 -0.94(-1.69%)
Dec 06, 2018 55.66 55.92 54.68 55.87 2,275,233 -0.36(-0.63%)
Dec 04, 2018 57.10 57.48 56.10 56.23 2,335,557 -1.10(-1.92%)
Dec 03, 2018 57.09 57.35 55.65 57.33 2,324,037 +0.32(+0.56%)
Nov 30, 2018 55.92 57.08 55.91 57.01 3,063,774 +1.27(+2.27%)
Nov 29, 2018 56.56 56.76 55.25 55.74 2,104,090 -1.03(-1.82%)
Nov 28, 2018 56.05 56.95 55.71 56.77 3,042,201 +0.64(+1.14%)
Nov 27, 2018 55.55 56.27 54.96 56.14 1,508,133 +0.16(+0.29%)
Nov 26, 2018 55.76 56.28 55.39 55.97 2,224,735 +0.76(+1.37%)
Nov 23, 2018 55.28 55.60 54.84 55.21 816,594 -0.03(-0.05%)
Nov 21, 2018 55.24 55.24 55.24 0 -0.65(-1.16%)
Nov 20, 2018 56.59 57.70 55.62 55.89 2,293,963 -1.30(-2.27%)
Nov 19, 2018 55.94 57.46 55.90 57.19 2,510,771 +1.42(+2.55%)
Nov 16, 2018 55.60 55.93 55.19 55.77 1,888,592 +0.04(+0.08%)
Nov 15, 2018 55.76 55.84 55.07 55.72 1,494,224 -0.05(-0.09%)
Nov 14, 2018 55.90 55.97 55.09 55.77 1,388,883 +0.22(+0.40%)
Nov 13, 2018 56.61 56.95 55.27 55.55 1,773,974 -0.87(-1.54%)
Nov 12, 2018 55.17 56.90 54.84 56.42 2,759,454 +0.86(+1.55%)
Nov 09, 2018 55.17 55.78 54.79 55.56 2,493,783 +0.46(+0.83%)
Nov 08, 2018 54.68 55.74 54.53 55.10 2,145,287 +0.30(+0.55%)
Nov 07, 2018 54.38 55.11 53.63 54.80 2,331,584 +0.84(+1.55%)
Nov 06, 2018 53.76 54.65 52.69 53.97 2,635,537 -0.38(-0.70%)
Nov 05, 2018 54.49 55.11 53.84 54.34 2,460,368 -0.03(-0.05%)
Nov 02, 2018 56.93 57.21 53.74 54.37 3,043,829 -2.47(-4.35%)
Nov 01, 2018 55.77 58.25 55.34 56.84 4,573,439 +1.71(+3.11%)
Oct 31, 2018 53.49 55.91 52.82 55.13 7,226,401 +4.99(+9.95%)
Oct 30, 2018 48.94 50.34 48.67 50.14 5,538,581 +1.40(+2.86%)
Oct 29, 2018 48.50 49.11 48.29 48.75 3,833,629 +0.77(+1.60%)
Oct 26, 2018 48.82 49.00 47.82 47.98 4,199,065 -0.97(-1.99%)
Oct 25, 2018 50.14 50.25 48.80 48.95 4,766,505 -2.16(-4.23%)
Oct 24, 2018 50.44 51.93 50.44 51.11 2,389,340 +0.90(+1.78%)
Oct 23, 2018 50.49 50.81 49.12 50.22 2,131,439 -0.51(-1.00%)
Oct 22, 2018 51.75 51.98 50.70 50.73 1,479,363 -0.87(-1.69%)
Oct 19, 2018 50.99 52.06 50.99 51.60 929,204 +0.80(+1.58%)
Oct 18, 2018 51.47 52.01 50.61 50.80 1,261,577 -0.52(-1.01%)
Oct 17, 2018 51.36 51.96 50.66 51.31 1,704,976 -0.57(-1.10%)
Oct 16, 2018 51.68 52.16 51.20 51.88 1,423,280 +0.48(+0.94%)
Oct 15, 2018 51.19 51.85 51.17 51.40 1,539,457 +0.29(+0.57%)
Oct 12, 2018 51.68 51.85 50.65 51.11 1,388,118 -0.22(-0.44%)
Oct 11, 2018 52.85 53.16 51.27 51.33 2,787,111 -1.48(-2.81%)
Oct 10, 2018 53.01 53.88 52.79 52.81 1,554,903 -0.36(-0.68%)
Oct 09, 2018 53.72 53.74 53.02 53.17 1,422,887 -0.88(-1.63%)
Oct 08, 2018 53.47 54.34 53.32 54.05 1,328,866 +0.74(+1.39%)
Oct 05, 2018 53.10 53.73 52.85 53.31 2,066,330 +0.45(+0.85%)
Oct 04, 2018 52.64 53.20 52.36 52.86 2,469,362 +0.02(+0.03%)
Oct 03, 2018 53.91 54.16 52.53 52.85 2,647,865 -0.61(-1.14%)
Oct 02, 2018 52.64 53.52 52.64 53.46 2,071,390 +0.73(+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.