Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 53.50 53.58 52.00 52.43 3,079,885 -0.60(-1.12%)
May 30, 2018 52.69 53.30 52.35 53.03 1,957,097 +0.67(+1.28%)
May 29, 2018 51.90 52.57 51.90 52.35 2,587,273 +0.11(+0.21%)
May 25, 2018 52.24 52.24 52.24 0 -0.09(-0.16%)
May 24, 2018 52.48 52.56 51.71 52.33 2,193,467 -0.15(-0.29%)
May 23, 2018 51.97 52.67 51.73 52.48 2,104,346 +0.58(+1.11%)
May 22, 2018 51.61 52.14 51.46 51.90 2,904,312 +0.54(+1.04%)
May 21, 2018 51.45 51.74 51.22 51.37 1,630,131 +0.14(+0.27%)
May 18, 2018 51.38 51.45 50.88 51.23 1,809,204 -0.02(-0.03%)
May 17, 2018 50.98 51.45 50.87 51.25 2,649,580 +0.13(+0.25%)
May 16, 2018 51.08 51.46 50.96 51.12 2,250,595 +0.05(+0.10%)
May 15, 2018 50.91 51.44 50.66 51.07 2,838,639 -0.31(-0.61%)
May 14, 2018 51.90 52.29 51.31 51.38 2,451,747 -0.26(-0.49%)
May 11, 2018 52.16 52.27 51.32 51.64 1,619,261 -0.58(-1.11%)
May 10, 2018 51.84 52.39 51.36 52.22 2,910,020 +0.28(+0.54%)
May 09, 2018 51.37 51.95 51.02 51.94 1,952,596 +0.58(+1.13%)
May 08, 2018 50.90 51.72 50.46 51.36 2,822,172 +0.65(+1.27%)
May 07, 2018 51.44 51.92 50.29 50.71 4,857,928 -0.72(-1.41%)
May 04, 2018 50.75 51.55 49.96 51.44 4,851,639 +0.92(+1.82%)
May 03, 2018 51.56 53.83 50.45 50.52 6,607,171 -1.05(-2.04%)
May 02, 2018 57.86 58.09 51.18 51.57 14,618,901 -9.39(-15.40%)
May 01, 2018 60.58 61.03 59.85 60.96 4,112,078 +0.37(+0.62%)
Apr 30, 2018 61.87 61.91 60.58 60.59 3,876,823 -0.90(-1.47%)
Apr 27, 2018 61.83 61.98 61.11 61.49 2,113,706 -0.16(-0.26%)
Apr 26, 2018 61.67 62.19 61.39 61.65 2,346,241 +0.49(+0.81%)
Apr 25, 2018 60.76 61.22 60.48 61.16 1,764,579 +0.19(+0.31%)
Apr 24, 2018 61.56 61.65 60.48 60.97 1,771,282 -0.20(-0.32%)
Apr 23, 2018 59.83 61.19 59.73 61.16 2,908,537 +1.31(+2.19%)
Apr 20, 2018 61.96 62.18 59.57 59.85 5,292,251 -2.28(-3.67%)
Apr 19, 2018 62.15 62.43 61.50 62.13 2,305,533 -0.14(-0.23%)
Apr 18, 2018 62.51 62.82 62.23 62.28 1,330,005 -0.41(-0.65%)
Apr 17, 2018 62.16 62.75 61.52 62.69 1,759,810 +0.14(+0.22%)
Apr 16, 2018 62.55 62.87 62.15 62.55 1,503,441 +0.48(+0.78%)
Apr 13, 2018 62.78 62.93 61.91 62.07 2,426,147 -0.54(-0.86%)
Apr 12, 2018 62.89 63.15 62.42 62.60 1,597,045 -0.24(-0.38%)
Apr 11, 2018 62.60 63.04 62.53 62.84 1,174,243 -0.09(-0.14%)
Apr 10, 2018 62.58 63.04 62.23 62.92 1,343,614 +0.69(+1.11%)
Apr 09, 2018 62.36 63.13 61.90 62.24 1,665,017 +0.02(+0.03%)
Apr 06, 2018 62.51 63.38 61.89 62.22 2,670,038 -0.61(-0.97%)
Apr 05, 2018 63.42 63.55 62.71 62.83 2,483,202 -0.19(-0.30%)
Apr 04, 2018 61.92 63.22 61.49 63.02 4,153,288 +0.39(+0.62%)
Apr 03, 2018 62.24 63.02 61.77 62.63 2,811,303 +0.47(+0.75%)
Apr 02, 2018 64.05 64.18 62.01 62.16 1,896,586 -1.90(-2.97%)
Mar 29, 2018 64.06 64.06 64.06 0 -0.07(-0.11%)
Mar 28, 2018 63.47 65.09 63.27 64.13 2,786,301 +1.00(+1.59%)
Mar 27, 2018 62.96 63.83 62.38 63.13 2,179,337 +0.27(+0.43%)
Mar 26, 2018 62.08 63.15 61.68 62.86 3,039,410 +1.49(+2.43%)
Mar 23, 2018 63.43 63.43 61.29 61.37 3,724,871 -1.90(-3.00%)
Mar 22, 2018 64.26 64.71 63.08 63.27 3,487,873 -1.41(-2.18%)
Mar 21, 2018 65.37 65.54 64.46 64.68 2,363,424 -0.71(-1.08%)
Mar 20, 2018 67.69 67.89 65.31 65.38 2,977,687 -2.20(-3.26%)
Mar 19, 2018 68.02 68.27 67.28 67.59 1,783,322 -0.61(-0.90%)
Mar 16, 2018 69.46 69.55 67.30 68.20 3,926,783 -1.04(-1.50%)
Mar 15, 2018 68.80 69.31 68.80 69.24 2,216,331 +0.26(+0.38%)
Mar 14, 2018 68.72 69.07 68.33 68.97 1,818,767 +0.54(+0.80%)
Mar 13, 2018 69.24 69.24 68.27 68.43 1,735,585 -0.43(-0.62%)
Mar 12, 2018 69.10 69.70 68.52 68.85 1,804,843 -0.11(-0.16%)
Mar 09, 2018 68.68 69.01 68.30 68.96 2,131,346 +0.46(+0.67%)
Mar 08, 2018 66.92 68.62 66.79 68.50 2,784,682 +1.95(+2.93%)
Mar 07, 2018 66.11 66.56 1,353,571 -0.45(-0.67%)
Mar 06, 2018 66.62 67.10 66.38 67.01 2,270,802 +0.65(+0.97%)
Mar 05, 2018 66.41 66.81 65.38 66.36 2,750,758 -0.26(-0.40%)
Mar 02, 2018 65.16 66.68 64.90 66.62 2,330,940 +1.62(+2.50%)
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.