Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed 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 48.41 48.78 47.61 48.66 2,252,293 +0.19(+0.39%)
Dec 28, 2018 49.13 49.49 48.27 48.47 2,770,677 -0.52(-1.06%)
Dec 27, 2018 48.26 49.01 47.41 48.99 2,655,317 +0.33(+0.68%)
Dec 26, 2018 47.93 48.67 47.31 48.66 4,337,862 +0.88(+1.83%)
Dec 24, 2018 48.04 48.40 46.94 47.79 1,253,376 -0.30(-0.63%)
Dec 21, 2018 49.60 50.80 48.04 48.09 3,352,070 -1.51(-3.04%)
Dec 20, 2018 49.96 50.65 49.10 49.60 2,510,967 -0.46(-0.92%)
Dec 19, 2018 51.47 52.17 49.84 50.06 2,393,362 -1.33(-2.58%)
Dec 18, 2018 52.70 53.76 50.98 51.39 2,592,965 -1.10(-2.10%)
Dec 17, 2018 53.60 53.98 52.23 52.49 2,597,176 -1.24(-2.31%)
Dec 14, 2018 54.31 54.58 53.59 53.73 1,846,425 -1.04(-1.90%)
Dec 13, 2018 54.99 55.62 54.37 54.77 1,945,146 +0.11(+0.21%)
Dec 12, 2018 54.66 56.13 54.60 54.65 3,155,204 +0.46(+0.85%)
Dec 11, 2018 54.59 55.19 53.89 54.19 1,413,820 -0.17(-0.32%)
Dec 10, 2018 55.22 55.24 53.47 54.37 1,633,591 -0.55(-0.99%)
Dec 07, 2018 55.59 56.65 54.62 54.91 2,268,795 -0.94(-1.69%)
Dec 06, 2018 55.65 55.90 54.66 55.86 2,275,850 -0.36(-0.63%)
Dec 04, 2018 57.09 57.46 56.08 56.21 2,336,190 -1.10(-1.92%)
Dec 03, 2018 57.08 57.34 55.63 57.31 2,324,667 +0.32(+0.56%)
Nov 30, 2018 55.91 57.07 55.89 56.99 3,064,605 +1.27(+2.27%)
Nov 29, 2018 56.54 56.74 55.23 55.73 2,104,661 -1.03(-1.82%)
Nov 28, 2018 56.03 56.93 55.70 56.76 3,043,027 +0.64(+1.14%)
Nov 27, 2018 55.54 56.26 54.95 56.12 1,508,542 +0.16(+0.29%)
Nov 26, 2018 55.74 56.27 55.37 55.96 2,225,338 +0.76(+1.37%)
Nov 23, 2018 55.27 55.59 54.83 55.20 816,816 -0.03(-0.05%)
Nov 21, 2018 55.23 55.23 55.23 0 -0.65(-1.16%)
Nov 20, 2018 56.58 57.68 55.60 55.87 2,294,585 -1.30(-2.27%)
Nov 19, 2018 55.92 57.45 55.89 57.17 2,511,453 +1.42(+2.55%)
Nov 16, 2018 55.59 55.91 55.17 55.75 1,889,105 +0.04(+0.08%)
Nov 15, 2018 55.74 55.83 55.05 55.71 1,494,629 -0.05(-0.09%)
Nov 14, 2018 55.88 55.96 55.08 55.76 1,389,259 +0.22(+0.40%)
Nov 13, 2018 56.59 56.93 55.26 55.54 1,774,455 -0.87(-1.54%)
Nov 12, 2018 55.16 56.89 54.82 56.41 2,760,203 +0.86(+1.55%)
Nov 09, 2018 55.16 55.77 54.78 55.54 2,494,459 +0.46(+0.83%)
Nov 08, 2018 54.67 55.72 54.52 55.09 2,145,869 +0.30(+0.55%)
Nov 07, 2018 54.36 55.10 53.62 54.79 2,332,216 +0.84(+1.55%)
Nov 06, 2018 53.74 54.64 52.68 53.95 2,636,252 -0.38(-0.70%)
Nov 05, 2018 54.48 55.10 53.83 54.33 2,461,035 -0.03(-0.05%)
Nov 02, 2018 56.91 57.20 53.73 54.36 3,044,655 -2.47(-4.35%)
Nov 01, 2018 55.76 58.23 55.33 56.83 4,574,680 +1.71(+3.11%)
Oct 31, 2018 53.48 55.90 52.81 55.11 7,228,362 +4.99(+9.95%)
Oct 30, 2018 48.92 50.33 48.65 50.13 5,540,084 +1.40(+2.86%)
Oct 29, 2018 48.48 49.09 48.28 48.73 3,834,669 +0.77(+1.60%)
Oct 26, 2018 48.81 48.98 47.81 47.97 4,200,205 -0.97(-1.99%)
Oct 25, 2018 50.13 50.24 48.78 48.94 4,767,798 -2.16(-4.23%)
Oct 24, 2018 50.43 51.92 50.43 51.10 2,389,988 +0.90(+1.78%)
Oct 23, 2018 50.47 50.80 49.10 50.20 2,132,018 -0.51(-1.00%)
Oct 22, 2018 51.74 51.96 50.69 50.71 1,479,764 -0.87(-1.69%)
Oct 19, 2018 50.98 52.05 50.98 51.58 929,456 +0.80(+1.58%)
Oct 18, 2018 51.45 52.00 50.59 50.78 1,261,919 -0.52(-1.01%)
Oct 17, 2018 51.34 51.94 50.64 51.30 1,705,438 -0.57(-1.10%)
Oct 16, 2018 51.67 52.14 51.19 51.87 1,423,666 +0.48(+0.94%)
Oct 15, 2018 51.18 51.83 51.15 51.38 1,539,875 +0.29(+0.57%)
Oct 12, 2018 51.67 51.83 50.64 51.09 1,388,494 -0.22(-0.44%)
Oct 11, 2018 52.83 53.15 51.26 51.32 2,787,867 -1.48(-2.81%)
Oct 10, 2018 53.00 53.86 52.78 52.80 1,555,325 -0.36(-0.68%)
Oct 09, 2018 53.71 53.73 53.01 53.16 1,423,273 -0.88(-1.63%)
Oct 08, 2018 53.46 54.33 53.31 54.04 1,329,227 +0.74(+1.39%)
Oct 05, 2018 53.09 53.72 52.84 53.30 2,066,891 +0.45(+0.85%)
Oct 04, 2018 52.62 53.18 52.35 52.85 2,470,032 +0.02(+0.03%)
Oct 03, 2018 53.90 54.15 52.51 52.83 2,648,584 -0.61(-1.14%)
Oct 02, 2018 52.62 53.50 52.62 53.44 2,071,952 +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.