Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 49.24 49.61 48.42 49.49 2,214,627 +0.19(+0.39%)
Dec 28, 2018 49.97 50.33 49.09 49.30 2,724,341 -0.53(-1.06%)
Dec 27, 2018 49.08 49.84 48.21 49.83 2,610,911 +0.33(+0.68%)
Dec 26, 2018 48.74 49.50 48.12 49.49 4,265,318 +0.89(+1.83%)
Dec 24, 2018 48.86 49.23 47.74 48.60 1,232,416 -0.31(-0.63%)
Dec 21, 2018 50.44 51.66 48.86 48.91 3,296,012 -1.53(-3.04%)
Dec 20, 2018 50.81 51.51 49.93 50.44 2,468,975 -0.47(-0.92%)
Dec 19, 2018 52.35 53.05 50.69 50.91 2,353,337 -1.35(-2.58%)
Dec 18, 2018 53.60 54.67 51.85 52.26 2,549,602 -1.12(-2.10%)
Dec 17, 2018 54.51 54.89 53.12 53.38 2,553,742 -1.26(-2.31%)
Dec 14, 2018 55.23 55.51 54.50 54.64 1,815,547 -1.06(-1.90%)
Dec 13, 2018 55.93 56.57 55.29 55.70 1,912,616 +0.11(+0.21%)
Dec 12, 2018 55.59 57.08 55.53 55.58 3,102,438 +0.47(+0.85%)
Dec 11, 2018 55.52 56.13 54.81 55.12 1,390,176 -0.18(-0.32%)
Dec 10, 2018 56.16 56.18 54.37 55.29 1,606,272 -0.56(-0.99%)
Dec 07, 2018 56.53 57.62 55.55 55.85 2,230,853 -0.96(-1.69%)
Dec 06, 2018 56.60 56.85 55.59 56.81 2,237,790 -0.36(-0.63%)
Dec 04, 2018 58.06 58.44 57.04 57.17 2,297,121 -1.12(-1.92%)
Dec 03, 2018 58.05 58.31 56.58 58.29 2,285,790 +0.33(+0.56%)
Nov 30, 2018 56.86 58.04 56.84 57.96 3,013,354 +1.29(+2.27%)
Nov 29, 2018 57.50 57.71 56.17 56.67 2,069,463 -1.05(-1.82%)
Nov 28, 2018 56.99 57.90 56.65 57.72 2,992,136 +0.65(+1.14%)
Nov 27, 2018 56.48 57.22 55.88 57.08 1,483,314 +0.17(+0.29%)
Nov 26, 2018 56.69 57.22 56.31 56.91 2,188,122 +0.77(+1.37%)
Nov 23, 2018 56.21 56.53 55.76 56.14 803,156 -0.03(-0.05%)
Nov 21, 2018 56.16 56.16 56.16 0 -0.66(-1.16%)
Nov 20, 2018 57.54 58.66 56.55 56.82 2,256,211 -1.32(-2.27%)
Nov 19, 2018 56.87 58.42 56.84 58.14 2,469,452 +1.45(+2.55%)
Nov 16, 2018 56.53 56.87 56.11 56.70 1,857,512 +0.04(+0.08%)
Nov 15, 2018 56.69 56.78 55.99 56.66 1,469,633 -0.05(-0.09%)
Nov 14, 2018 56.83 56.91 56.02 56.71 1,366,026 +0.23(+0.40%)
Nov 13, 2018 57.56 57.90 56.20 56.48 1,744,780 -0.88(-1.54%)
Nov 12, 2018 56.09 57.85 55.75 57.36 2,714,042 +0.88(+1.55%)
Nov 09, 2018 56.09 56.72 55.71 56.49 2,452,743 +0.46(+0.83%)
Nov 08, 2018 55.60 56.67 55.45 56.02 2,109,982 +0.31(+0.55%)
Nov 07, 2018 55.29 56.03 54.53 55.72 2,293,213 +0.85(+1.55%)
Nov 06, 2018 54.66 55.57 53.57 54.87 2,592,164 -0.39(-0.70%)
Nov 05, 2018 55.40 56.03 54.75 55.25 2,419,878 -0.03(-0.05%)
Nov 02, 2018 57.88 58.17 54.64 55.28 2,993,737 -2.51(-4.35%)
Nov 01, 2018 56.71 59.22 56.27 57.79 4,498,175 +1.74(+3.11%)
Oct 31, 2018 54.39 56.85 53.70 56.05 7,107,477 +5.07(+9.95%)
Oct 30, 2018 49.75 51.18 49.48 50.98 5,447,433 +1.42(+2.86%)
Oct 29, 2018 49.31 49.93 49.10 49.56 3,770,540 +0.78(+1.60%)
Oct 26, 2018 49.64 49.82 48.62 48.78 4,129,962 -0.99(-1.99%)
Oct 25, 2018 50.98 51.09 49.61 49.77 4,688,063 -2.20(-4.23%)
Oct 24, 2018 51.29 52.80 51.29 51.97 2,350,019 +0.91(+1.78%)
Oct 23, 2018 51.33 51.66 49.94 51.06 2,096,362 -0.52(-1.00%)
Oct 22, 2018 52.62 52.85 51.55 51.58 1,455,017 -0.88(-1.69%)
Oct 19, 2018 51.85 52.93 51.85 52.46 913,912 +0.81(+1.58%)
Oct 18, 2018 52.33 52.88 51.45 51.65 1,240,815 -0.53(-1.01%)
Oct 17, 2018 52.21 52.83 51.51 52.17 1,676,917 -0.58(-1.10%)
Oct 16, 2018 52.55 53.03 52.06 52.75 1,399,857 +0.49(+0.94%)
Oct 15, 2018 52.05 52.71 52.02 52.26 1,514,122 +0.30(+0.57%)
Oct 12, 2018 52.55 52.71 51.50 51.96 1,365,273 -0.23(-0.44%)
Oct 11, 2018 53.73 54.05 52.13 52.19 2,741,244 -1.51(-2.81%)
Oct 10, 2018 53.90 54.78 53.68 53.70 1,529,314 -0.37(-0.68%)
Oct 09, 2018 54.62 54.64 53.91 54.06 1,399,471 -0.89(-1.63%)
Oct 08, 2018 54.37 55.25 54.21 54.96 1,306,997 +0.75(+1.39%)
Oct 05, 2018 53.99 54.63 53.74 54.20 2,032,324 +0.46(+0.85%)
Oct 04, 2018 53.52 54.09 53.24 53.75 2,428,724 +0.02(+0.03%)
Oct 03, 2018 54.82 55.07 53.41 53.73 2,604,289 -0.62(-1.14%)
Oct 02, 2018 53.52 54.41 53.52 54.35 2,037,302 +0.74(+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.