Molson Coors Brewing (NY: TAP )

44.44 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 59.69 60.23 59.44 59.65 1,846,500 +0.38(+0.64%)
Mar 28, 2019 59.39 59.70 59.14 59.27 1,374,262 -0.02(-0.03%)
Mar 27, 2019 59.30 59.77 58.78 59.29 1,394,661 -0.19(-0.32%)
Mar 26, 2019 59.09 59.48 58.88 59.48 1,295,585 +0.73(+1.24%)
Mar 25, 2019 59.36 59.52 58.75 58.75 1,238,762 -0.70(-1.18%)
Mar 22, 2019 60.34 60.34 59.44 59.45 1,225,100 -1.36(-2.24%)
Mar 21, 2019 59.48 60.81 59.45 60.81 1,281,304 +1.04(+1.74%)
Mar 20, 2019 60.52 60.63 59.21 59.77 2,212,775 -0.99(-1.63%)
Mar 19, 2019 61.12 61.44 60.47 60.76 1,602,422 -0.19(-0.31%)
Mar 18, 2019 60.98 61.26 60.66 60.95 1,097,997 +0.13(+0.21%)
Mar 15, 2019 60.49 61.54 60.43 60.82 2,439,400 +0.33(+0.55%)
Mar 14, 2019 60.57 60.86 60.29 60.49 2,108,733 -0.10(-0.17%)
Mar 13, 2019 60.26 61.18 60.16 60.59 2,108,361 +0.38(+0.63%)
Mar 12, 2019 60.20 60.52 59.96 60.21 1,091,723 +0.11(+0.18%)
Mar 11, 2019 59.53 60.26 59.27 60.10 1,140,521 +0.65(+1.09%)
Mar 08, 2019 60.08 60.17 59.32 59.45 996,700 -0.59(-0.98%)
Mar 07, 2019 60.20 60.26 59.75 60.04 1,552,837 -0.12(-0.20%)
Mar 06, 2019 61.17 61.43 59.85 60.16 1,622,655 -0.93(-1.52%)
Mar 05, 2019 61.00 61.41 60.48 61.09 1,707,963 -0.16(-0.26%)
Mar 04, 2019 61.35 61.68 60.60 61.25 1,590,095 -0.16(-0.26%)
Mar 01, 2019 61.54 62.15 61.31 61.41 2,098,200 -0.25(-0.41%)
Feb 28, 2019 61.37 62.29 61.16 61.66 1,682,001 +0.55(+0.90%)
Feb 27, 2019 60.82 61.34 60.68 61.11 2,507,644 +0.07(+0.11%)
Feb 26, 2019 61.18 61.36 60.88 61.04 1,131,302 +0.00(+0.00%)
Feb 25, 2019 62.24 62.24 61.04 61.04 2,403,977 -0.89(-1.44%)
Feb 22, 2019 61.51 62.06 60.50 61.93 1,228,200 -0.15(-0.24%)
Feb 21, 2019 61.60 62.69 61.08 62.08 1,425,291 +0.69(+1.12%)
Feb 20, 2019 60.96 63.16 60.96 61.39 3,090,645 +0.28(+0.46%)
Feb 19, 2019 60.66 61.35 60.19 61.11 1,634,938 +0.20(+0.33%)
Feb 15, 2019 60.40 61.15 60.10 60.91 1,617,400 +1.07(+1.79%)
Feb 14, 2019 59.37 60.35 59.32 59.84 2,387,599 +0.16(+0.27%)
Feb 13, 2019 59.11 59.76 58.42 59.68 4,930,548 +0.49(+0.83%)
Feb 12, 2019 60.21 62.00 59.01 59.19 7,634,837 -6.17(-9.44%)
Feb 11, 2019 65.12 65.39 64.60 65.36 2,506,626 +0.42(+0.65%)
Feb 08, 2019 65.42 65.74 64.46 64.94 1,683,500 -0.63(-0.96%)
Feb 07, 2019 65.65 66.12 65.20 65.57 1,190,246 -0.10(-0.15%)
Feb 06, 2019 66.22 66.68 65.09 65.67 1,441,710 -0.84(-1.26%)
Feb 05, 2019 66.25 67.24 65.91 66.51 1,808,316 +0.66(+1.00%)
Feb 04, 2019 65.92 66.16 65.37 65.85 1,158,156 -0.15(-0.23%)
Feb 01, 2019 66.68 66.98 65.91 66.00 1,375,800 -0.61(-0.92%)
Jan 31, 2019 65.51 66.67 65.20 66.61 1,272,652 +1.28(+1.96%)
Jan 30, 2019 64.99 65.89 64.34 65.33 1,028,380 +0.58(+0.90%)
Jan 29, 2019 64.35 64.88 63.77 64.75 957,337 +0.60(+0.94%)
Jan 28, 2019 64.18 64.36 63.41 64.15 917,950 -0.25(-0.39%)
Jan 25, 2019 63.86 65.17 63.82 64.40 1,452,800 +1.01(+1.59%)
Jan 24, 2019 64.10 64.21 63.00 63.39 1,486,619 -1.03(-1.60%)
Jan 23, 2019 64.38 64.66 63.85 64.42 1,172,193 +0.32(+0.50%)
Jan 22, 2019 63.55 64.15 62.83 64.10 2,016,528 +0.48(+0.75%)
Jan 18, 2019 62.20 63.76 62.20 63.62 1,630,700 +1.84(+2.98%)
Jan 17, 2019 61.14 62.09 61.09 61.78 1,792,526 +0.52(+0.85%)
Jan 16, 2019 62.10 62.57 61.19 61.26 1,255,737 -1.17(-1.87%)
Jan 15, 2019 62.49 62.72 61.73 62.43 1,139,329 +0.07(+0.11%)
Jan 14, 2019 63.05 63.38 62.19 62.36 2,607,960 -0.98(-1.55%)
Jan 11, 2019 63.28 63.69 62.72 63.34 1,544,000 +0.48(+0.76%)
Jan 10, 2019 61.36 63.21 61.15 62.86 2,665,668 +1.86(+3.05%)
Jan 09, 2019 60.51 61.29 59.98 61.00 1,310,494 -0.17(-0.28%)
Jan 08, 2019 60.00 61.46 59.41 61.17 1,945,808 +1.59(+2.67%)
Jan 07, 2019 59.33 60.39 58.89 59.58 2,407,968 -0.13(-0.22%)
Jan 04, 2019 58.20 60.08 58.20 59.71 1,600,900 +1.84(+3.18%)
Jan 03, 2019 57.00 58.10 56.65 57.87 2,000,863 +0.78(+1.37%)
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.