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 (%)
Feb 28, 2019 54.08 54.89 53.90 54.34 1,908,595 +0.48(+0.90%)
Feb 27, 2019 53.60 54.06 53.48 53.85 2,845,466 +0.06(+0.11%)
Feb 26, 2019 53.92 54.08 53.65 53.79 1,283,707 +0.00(+0.00%)
Feb 25, 2019 54.85 54.85 53.79 53.79 2,727,833 -0.78(-1.44%)
Feb 22, 2019 54.21 54.69 53.32 54.58 1,393,659 -0.13(-0.24%)
Feb 21, 2019 54.29 55.25 53.83 54.71 1,617,301 +0.61(+1.12%)
Feb 20, 2019 53.72 55.66 53.72 54.10 3,507,007 +0.25(+0.46%)
Feb 19, 2019 53.46 54.07 53.04 53.85 1,855,191 +0.18(+0.33%)
Feb 15, 2019 53.23 53.89 52.96 53.68 1,835,291 +0.94(+1.79%)
Feb 14, 2019 52.32 53.19 52.28 52.74 2,709,249 +0.14(+0.27%)
Feb 13, 2019 52.09 52.67 51.48 52.59 5,594,776 +0.43(+0.83%)
Feb 12, 2019 53.06 54.64 52.00 52.16 8,663,379 -5.44(-9.44%)
Feb 11, 2019 57.39 57.63 56.93 57.60 2,844,311 +0.37(+0.65%)
Feb 08, 2019 57.65 57.94 56.81 57.23 1,910,295 -0.56(-0.96%)
Feb 07, 2019 57.86 58.27 57.46 57.79 1,350,592 -0.09(-0.15%)
Feb 06, 2019 58.36 58.77 57.36 57.87 1,635,932 -0.74(-1.26%)
Feb 05, 2019 58.38 59.26 58.09 58.61 2,051,926 +0.58(+1.00%)
Feb 04, 2019 58.09 58.31 57.61 58.03 1,314,179 -0.13(-0.23%)
Feb 01, 2019 58.76 59.03 58.09 58.16 1,561,143 -0.54(-0.92%)
Jan 31, 2019 57.73 58.75 57.46 58.70 1,444,099 +1.13(+1.96%)
Jan 30, 2019 57.27 58.07 56.70 57.57 1,166,920 +0.51(+0.90%)
Jan 29, 2019 56.71 57.18 56.20 57.06 1,086,306 +0.53(+0.94%)
Jan 28, 2019 56.56 56.72 55.88 56.53 1,041,613 -0.22(-0.39%)
Jan 25, 2019 56.28 57.43 56.24 56.75 1,648,516 +0.89(+1.59%)
Jan 24, 2019 56.49 56.59 55.52 55.86 1,686,891 -0.91(-1.60%)
Jan 23, 2019 56.74 56.98 56.27 56.77 1,330,107 +0.28(+0.50%)
Jan 22, 2019 56.01 56.53 55.37 56.49 2,288,188 +0.42(+0.75%)
Jan 18, 2019 54.82 56.19 54.82 56.07 1,850,382 +1.62(+2.98%)
Jan 17, 2019 53.88 54.72 53.83 54.45 2,034,009 +0.46(+0.85%)
Jan 16, 2019 54.73 55.14 53.93 53.99 1,424,906 -1.03(-1.87%)
Jan 15, 2019 55.07 55.27 54.40 55.02 1,292,815 +0.06(+0.11%)
Jan 14, 2019 55.56 55.86 54.81 54.96 2,959,296 -0.86(-1.55%)
Jan 11, 2019 55.77 56.13 55.27 55.82 1,752,002 +0.42(+0.76%)
Jan 10, 2019 54.08 55.71 53.89 55.40 3,024,778 +1.64(+3.05%)
Jan 09, 2019 53.33 54.01 52.86 53.76 1,487,039 -0.15(-0.28%)
Jan 08, 2019 52.88 54.16 52.36 53.91 2,207,941 +1.40(+2.67%)
Jan 07, 2019 52.29 53.22 51.90 52.51 2,732,362 -0.11(-0.22%)
Jan 04, 2019 51.29 52.95 51.29 52.62 1,816,568 +1.62(+3.18%)
Jan 03, 2019 50.23 51.20 49.92 51.00 2,270,413 +0.69(+1.37%)
Jan 02, 2019 49.25 50.76 48.73 50.31 1,868,119 +0.82(+1.66%)
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%)
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.