Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 54.40 54.47 52.87 53.31 3,029,200 -0.61(-1.12%)
May 30, 2018 53.57 54.19 53.23 53.91 1,924,889 +0.68(+1.28%)
May 29, 2018 52.77 53.45 52.77 53.23 2,544,694 +0.11(+0.21%)
May 25, 2018 53.12 53.12 53.12 0 -0.09(-0.16%)
May 24, 2018 53.36 53.44 52.57 53.20 2,157,369 -0.16(-0.29%)
May 23, 2018 52.84 53.55 52.60 53.36 2,069,715 +0.59(+1.11%)
May 22, 2018 52.47 53.01 52.32 52.77 2,856,515 +0.54(+1.04%)
May 21, 2018 52.31 52.61 52.08 52.23 1,603,304 +0.14(+0.27%)
May 18, 2018 52.24 52.31 51.73 52.09 1,779,430 -0.02(-0.03%)
May 17, 2018 51.83 52.31 51.72 52.11 2,605,976 +0.13(+0.25%)
May 16, 2018 51.93 52.32 51.81 51.98 2,213,557 +0.05(+0.10%)
May 15, 2018 51.76 52.30 51.51 51.92 2,791,924 -0.32(-0.61%)
May 14, 2018 52.77 53.16 52.17 52.24 2,411,399 -0.26(-0.49%)
May 11, 2018 53.03 53.14 52.18 52.50 1,592,613 -0.59(-1.11%)
May 10, 2018 52.70 53.26 52.22 53.09 2,862,130 +0.29(+0.54%)
May 09, 2018 52.23 52.82 51.87 52.81 1,920,462 +0.59(+1.13%)
May 08, 2018 51.75 52.59 51.30 52.22 2,775,727 +0.66(+1.27%)
May 07, 2018 52.30 52.79 51.13 51.56 4,777,981 -0.73(-1.41%)
May 04, 2018 51.60 52.41 50.80 52.30 4,771,796 +0.93(+1.82%)
May 03, 2018 52.43 54.73 51.29 51.36 6,498,437 -1.07(-2.04%)
May 02, 2018 58.83 59.06 52.04 52.43 14,378,318 -9.55(-15.40%)
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.