Molson Coors Brewing (NY: TAP )

45.62 USD -0.71 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 72.75 72.80 71.23 71.24 3,297,051 -1.06(-1.47%)
Apr 27, 2018 72.70 72.88 71.86 72.30 1,797,605 -0.19(-0.26%)
Apr 26, 2018 72.52 73.13 72.18 72.49 1,995,365 +0.58(+0.81%)
Apr 25, 2018 71.45 71.99 71.12 71.91 1,500,690 +0.22(+0.31%)
Apr 24, 2018 72.38 72.49 71.11 71.69 1,506,390 -0.23(-0.32%)
Apr 23, 2018 70.35 71.95 70.23 71.92 2,473,571 +1.54(+2.19%)
Apr 20, 2018 72.86 73.11 70.05 70.38 4,500,804 -2.68(-3.67%)
Apr 19, 2018 73.08 73.40 72.32 73.06 1,960,745 -0.17(-0.23%)
Apr 18, 2018 73.50 73.87 73.17 73.23 1,131,105 -0.48(-0.65%)
Apr 17, 2018 73.09 73.78 72.34 73.71 1,496,634 +0.16(+0.22%)
Apr 16, 2018 73.55 73.93 73.08 73.55 1,278,604 +0.57(+0.78%)
Apr 13, 2018 73.82 74.00 72.80 72.98 2,063,321 -0.63(-0.86%)
Apr 12, 2018 73.95 74.25 73.40 73.61 1,358,210 -0.28(-0.38%)
Apr 11, 2018 73.61 74.12 73.52 73.89 998,637 -0.10(-0.14%)
Apr 10, 2018 73.59 74.12 73.17 73.99 1,142,679 +0.81(+1.11%)
Apr 09, 2018 73.32 74.23 72.78 73.18 1,416,017 +0.02(+0.03%)
Apr 06, 2018 73.50 74.53 72.77 73.16 2,270,739 -0.72(-0.97%)
Apr 05, 2018 74.57 74.72 73.74 73.88 2,111,844 -0.22(-0.30%)
Apr 04, 2018 72.81 74.34 72.30 74.10 3,532,171 +0.46(+0.62%)
Apr 03, 2018 73.18 74.10 72.63 73.64 2,390,878 +0.55(+0.75%)
Apr 02, 2018 75.31 75.46 72.92 73.09 1,612,955 -2.24(-2.97%)
Mar 29, 2018 75.33 75.33 75.33 0 -0.08(-0.11%)
Mar 28, 2018 74.63 76.53 74.40 75.41 2,369,615 +1.18(+1.59%)
Mar 27, 2018 74.03 75.05 73.35 74.23 1,853,421 +0.32(+0.43%)
Mar 26, 2018 73.00 74.25 72.53 73.91 2,584,872 +1.75(+2.43%)
Mar 23, 2018 74.58 74.58 72.07 72.16 3,167,823 -2.23(-3.00%)
Mar 22, 2018 75.56 76.09 74.17 74.39 2,966,268 -1.66(-2.18%)
Mar 21, 2018 76.86 77.06 75.80 76.05 2,009,978 -0.83(-1.08%)
Mar 20, 2018 79.59 79.83 76.80 76.88 2,532,379 -2.59(-3.26%)
Mar 19, 2018 79.98 80.27 79.11 79.47 1,516,630 -0.72(-0.90%)
Mar 16, 2018 81.68 81.78 79.13 80.19 3,339,540 -1.22(-1.50%)
Mar 15, 2018 80.90 81.50 80.90 81.41 1,884,883 +0.31(+0.38%)
Mar 14, 2018 80.81 81.22 80.35 81.10 1,546,774 +0.64(+0.80%)
Mar 13, 2018 81.41 81.41 80.28 80.46 1,476,032 -0.50(-0.62%)
Mar 12, 2018 81.25 81.96 80.57 80.96 1,534,932 -0.13(-0.16%)
Mar 09, 2018 80.76 81.14 80.31 81.09 1,812,607 +0.54(+0.67%)
Mar 08, 2018 78.69 80.69 78.54 80.55 2,368,238 +2.29(+2.93%)
Mar 07, 2018 77.74 78.26 1,151,147 -0.53(-0.67%)
Mar 06, 2018 78.34 78.90 78.05 78.79 1,931,208 +0.76(+0.97%)
Mar 05, 2018 78.09 78.56 76.88 78.03 2,339,387 -0.31(-0.40%)
Mar 02, 2018 76.62 78.40 76.31 78.34 1,982,352 +1.50(+1.95%)
Mar 01, 2018 76.55 77.52 75.86 76.84 2,203,112 +0.59(+0.77%)
Feb 28, 2018 77.02 77.07 75.97 76.25 1,939,149 -0.33(-0.43%)
Feb 27, 2018 77.78 78.17 76.57 76.58 1,301,849 -1.35(-1.73%)
Feb 26, 2018 78.78 79.48 76.73 77.93 1,637,416 -0.73(-0.93%)
Feb 23, 2018 78.64 78.97 77.46 78.66 1,387,559 +0.21(+0.27%)
Feb 22, 2018 78.45 2,029,307 -0.30(-0.38%)
Feb 21, 2018 79.64 80.36 78.72 78.75 1,814,880 -1.00(-1.25%)
Feb 20, 2018 81.06 81.27 79.71 79.75 1,688,130 -1.72(-2.11%)
Feb 16, 2018 81.47 81.47 81.47 0 -0.27(-0.33%)
Feb 15, 2018 81.86 79.15 81.74 2,084,213 +1.29(+1.60%)
Feb 14, 2018 77.25 80.69 77.00 80.45 3,886,394 +4.75(+6.27%)
Feb 13, 2018 76.09 75.70 1,669,809 -0.07(-0.09%)
Feb 12, 2018 75.53 76.68 75.16 75.77 1,989,488 +1.56(+2.10%)
Feb 09, 2018 74.84 75.27 72.71 74.21 2,405,149 -0.30(-0.40%)
Feb 08, 2018 76.79 76.89 74.50 74.51 2,534,723 -1.65(-2.17%)
Feb 07, 2018 77.61 78.06 75.79 76.16 2,521,272 -1.82(-2.33%)
Feb 06, 2018 76.98 78.48 76.76 77.98 2,208,623 -0.32(-0.41%)
Feb 05, 2018 80.44 81.35 77.69 78.30 1,048,285 -2.76(-3.40%)
Feb 02, 2018 82.96 83.05 80.80 81.06 1,242,601 -2.49(-2.98%)
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.