Molson Coors Brewing (NY: TAP )

47.49 USD -1.31 (-2.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 53.76 54.04 53.28 53.90 1,644,700 +0.24(+0.45%)
Dec 30, 2019 53.85 53.97 53.46 53.66 1,395,400 -0.17(-0.32%)
Dec 27, 2019 53.80 53.97 53.53 53.83 1,084,800 +0.22(+0.41%)
Dec 26, 2019 53.28 53.61 53.21 53.61 794,999 +0.33(+0.62%)
Dec 24, 2019 52.97 53.62 52.82 53.28 747,600 +0.23(+0.43%)
Dec 23, 2019 54.04 54.25 52.86 53.05 2,770,923 -0.81(-1.50%)
Dec 20, 2019 53.96 54.93 53.69 53.86 6,347,400 +0.61(+1.15%)
Dec 19, 2019 52.83 53.45 52.44 53.25 2,803,554 +0.30(+0.57%)
Dec 18, 2019 52.54 52.97 52.33 52.95 2,549,433 +0.50(+0.95%)
Dec 17, 2019 51.80 52.62 51.80 52.45 1,280,006 +0.47(+0.90%)
Dec 16, 2019 51.20 52.20 51.00 51.98 2,896,759 +1.17(+2.30%)
Dec 13, 2019 51.56 51.91 50.67 50.81 1,593,500 -0.55(-1.07%)
Dec 12, 2019 51.16 51.83 51.08 51.36 1,326,451 +0.19(+0.37%)
Dec 11, 2019 51.48 51.56 50.85 51.17 1,124,461 -0.04(-0.08%)
Dec 10, 2019 51.36 51.44 50.77 51.21 1,694,108 -0.32(-0.62%)
Dec 09, 2019 51.06 51.63 50.99 51.53 1,615,980 +0.47(+0.92%)
Dec 06, 2019 50.69 51.20 50.53 51.06 1,062,200 +0.71(+1.41%)
Dec 05, 2019 51.07 51.35 50.03 50.35 1,508,253 -0.78(-1.53%)
Dec 04, 2019 50.13 51.65 50.10 51.13 1,881,708 +1.03(+2.06%)
Dec 03, 2019 50.56 50.75 49.82 50.10 1,649,708 -0.57(-1.12%)
Dec 02, 2019 50.42 50.88 50.30 50.67 1,759,227 +0.19(+0.38%)
Nov 29, 2019 50.70 50.70 50.22 50.48 696,700 -0.25(-0.49%)
Nov 27, 2019 51.21 51.45 50.62 50.73 2,358,300 -0.33(-0.65%)
Nov 26, 2019 51.51 52.10 50.62 51.06 2,205,370 -1.36(-2.59%)
Nov 25, 2019 51.73 52.60 51.65 52.42 1,093,832 +0.14(+0.27%)
Nov 22, 2019 52.81 53.03 52.08 52.28 802,000 -0.27(-0.51%)
Nov 21, 2019 52.39 52.75 52.21 52.55 1,364,715 +0.16(+0.31%)
Nov 20, 2019 53.20 53.33 52.30 52.39 2,192,867 -0.02(-0.04%)
Nov 19, 2019 51.97 52.43 51.67 52.41 1,071,209 +0.45(+0.87%)
Nov 18, 2019 52.54 52.84 51.83 51.96 1,169,269 -0.56(-1.07%)
Nov 15, 2019 51.37 52.72 51.27 52.52 1,827,200 +1.22(+2.38%)
Nov 14, 2019 52.11 52.22 51.30 51.30 1,502,244 -0.65(-1.25%)
Nov 13, 2019 52.82 52.82 51.72 51.95 1,735,215 -0.72(-1.37%)
Nov 12, 2019 53.50 53.53 52.62 52.67 1,481,315 -0.64(-1.20%)
Nov 11, 2019 53.74 53.79 53.04 53.31 1,035,243 -0.48(-0.89%)
Nov 08, 2019 53.55 53.84 53.19 53.79 1,061,900 +0.28(+0.52%)
Nov 07, 2019 54.71 55.06 53.40 53.51 1,308,575 -0.97(-1.78%)
Nov 06, 2019 54.72 54.92 54.12 54.48 1,394,194 +0.10(+0.18%)
Nov 05, 2019 53.85 55.06 53.65 54.38 2,067,965 +0.77(+1.44%)
Nov 04, 2019 53.13 54.07 52.82 53.61 1,284,674 +0.91(+1.73%)
Nov 01, 2019 52.79 53.33 52.58 52.70 1,455,300 -0.02(-0.04%)
Oct 31, 2019 52.95 53.21 52.34 52.72 1,963,770 -0.28(-0.53%)
Oct 30, 2019 52.97 54.86 51.90 53.00 4,119,079 -1.69(-3.09%)
Oct 29, 2019 54.66 54.99 54.07 54.69 3,482,493 +0.12(+0.22%)
Oct 28, 2019 56.74 57.13 54.55 54.57 3,442,618 -2.27(-3.99%)
Oct 25, 2019 57.41 57.89 56.06 56.84 3,497,200 -2.06(-3.50%)
Oct 24, 2019 59.55 59.72 58.53 58.90 1,584,735 -0.57(-0.96%)
Oct 23, 2019 58.90 59.56 58.61 59.47 1,521,454 +0.17(+0.29%)
Oct 22, 2019 57.36 59.32 57.12 59.30 2,666,414 +2.14(+3.74%)
Oct 21, 2019 57.18 57.31 56.97 57.16 1,353,276 +0.18(+0.32%)
Oct 18, 2019 57.15 57.15 56.74 56.98 1,572,200 -0.02(-0.04%)
Oct 17, 2019 56.58 57.61 56.37 57.00 1,483,715 +0.68(+1.21%)
Oct 16, 2019 56.95 56.95 56.21 56.32 1,260,086 -0.36(-0.64%)
Oct 15, 2019 56.25 56.83 55.97 56.68 1,878,813 +0.44(+0.78%)
Oct 14, 2019 55.82 56.33 55.57 56.24 805,536 +0.18(+0.32%)
Oct 11, 2019 55.52 56.54 55.52 56.06 1,027,500 +0.34(+0.61%)
Oct 10, 2019 55.52 56.08 55.22 55.72 977,799 +0.21(+0.38%)
Oct 09, 2019 55.71 55.88 55.16 55.51 1,352,772 +0.17(+0.31%)
Oct 08, 2019 56.00 56.00 55.07 55.34 1,328,260 -0.83(-1.48%)
Oct 07, 2019 56.73 57.12 56.13 56.17 1,194,619 -0.46(-0.81%)
Oct 04, 2019 56.61 56.88 55.65 56.63 1,258,500 +0.01(+0.02%)
Oct 03, 2019 56.22 56.85 55.18 56.62 1,441,190 -0.10(-0.18%)
Oct 02, 2019 57.60 57.95 56.36 56.72 1,369,093 -1.39(-2.39%)
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.