Molson Coors Brewing (NY: TAP )

45.02 USD +0.05 (+0.12%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 46.33 46.63 45.71 46.00 5,411,707 -0.80(-1.71%)
Nov 27, 2020 46.37 47.19 46.17 46.80 2,205,200 +0.30(+0.65%)
Nov 25, 2020 46.82 46.98 45.76 46.50 3,480,400 -0.54(-1.15%)
Nov 24, 2020 44.79 47.30 44.79 47.04 3,371,064 +2.91(+6.59%)
Nov 23, 2020 43.90 44.23 43.39 44.13 1,853,755 +0.57(+1.31%)
Nov 20, 2020 43.80 44.30 43.27 43.56 1,740,500 -0.48(-1.09%)
Nov 19, 2020 43.41 44.37 43.25 44.04 1,625,709 +0.48(+1.10%)
Nov 18, 2020 45.30 45.48 43.53 43.56 3,211,456 -1.57(-3.48%)
Nov 17, 2020 44.11 45.35 43.76 45.13 2,400,692 +0.21(+0.47%)
Nov 16, 2020 45.26 45.41 43.62 44.92 3,913,407 +0.78(+1.77%)
Nov 13, 2020 42.40 44.51 42.29 44.14 2,885,400 +1.94(+4.60%)
Nov 12, 2020 41.87 42.57 41.45 42.20 1,907,074 -0.17(-0.40%)
Nov 11, 2020 42.86 42.90 42.00 42.37 2,119,520 -0.43(-1.00%)
Nov 10, 2020 41.54 43.13 40.84 42.80 3,365,932 +1.64(+3.98%)
Nov 09, 2020 41.10 42.49 40.41 41.16 4,294,963 +2.84(+7.41%)
Nov 06, 2020 38.30 38.66 38.08 38.32 2,122,600 +0.07(+0.18%)
Nov 05, 2020 38.17 38.64 37.57 38.25 2,899,013 +0.96(+2.57%)
Nov 04, 2020 38.06 38.11 36.52 37.29 5,643,401 -1.39(-3.59%)
Nov 03, 2020 37.98 38.99 37.81 38.68 4,029,975 +1.13(+3.01%)
Nov 02, 2020 35.50 37.56 35.01 37.55 4,931,077 +2.29(+6.49%)
Oct 30, 2020 33.41 35.30 33.41 35.26 5,588,600 +1.88(+5.63%)
Oct 29, 2020 33.15 34.47 32.54 33.38 5,139,012 +0.47(+1.43%)
Oct 28, 2020 33.23 33.50 32.62 32.91 3,256,838 -0.90(-2.66%)
Oct 27, 2020 34.53 34.74 33.76 33.81 1,961,367 -1.07(-3.07%)
Oct 26, 2020 35.46 35.46 34.42 34.88 1,528,140 -0.80(-2.24%)
Oct 23, 2020 35.96 36.20 35.35 35.68 1,246,300 +0.38(+1.08%)
Oct 22, 2020 34.58 35.38 34.24 35.30 1,481,810 +0.71(+2.05%)
Oct 21, 2020 34.41 34.97 34.11 34.59 1,863,880 -0.11(-0.32%)
Oct 20, 2020 35.06 35.26 34.39 34.70 1,434,641 -0.02(-0.06%)
Oct 19, 2020 35.46 35.67 34.55 34.72 1,475,803 -0.68(-1.92%)
Oct 16, 2020 35.50 35.84 35.23 35.40 1,547,500 -0.17(-0.48%)
Oct 15, 2020 35.01 35.62 34.64 35.57 1,897,154 +0.17(+0.48%)
Oct 14, 2020 35.20 35.60 35.16 35.40 1,468,766 +0.06(+0.17%)
Oct 13, 2020 35.50 35.67 35.25 35.34 1,904,351 -0.31(-0.87%)
Oct 12, 2020 36.01 36.24 35.15 35.65 5,442,336 -0.46(-1.27%)
Oct 09, 2020 36.80 37.06 36.01 36.11 1,649,300 -0.69(-1.87%)
Oct 08, 2020 35.81 36.91 35.58 36.80 2,278,769 +1.12(+3.14%)
Oct 07, 2020 35.63 36.54 35.51 35.68 2,948,786 +0.76(+2.18%)
Oct 06, 2020 35.33 35.97 34.88 34.92 2,290,455 -0.03(-0.09%)
Oct 05, 2020 34.25 34.98 33.82 34.95 2,623,912 +0.91(+2.67%)
Oct 02, 2020 32.49 34.25 32.35 34.04 2,840,300 +1.26(+3.84%)
Oct 01, 2020 33.50 33.61 32.63 32.78 3,057,012 -0.78(-2.32%)
Sep 30, 2020 33.65 33.87 33.16 33.56 2,426,955 +0.03(+0.09%)
Sep 29, 2020 34.75 35.25 33.53 33.53 3,776,509 -0.05(-0.15%)
Sep 28, 2020 33.25 33.66 32.85 33.58 1,834,796 +0.93(+2.85%)
Sep 25, 2020 32.87 33.20 32.19 32.65 2,355,100 -0.40(-1.21%)
Sep 24, 2020 32.97 33.28 32.11 33.05 3,588,752 -0.03(-0.09%)
Sep 23, 2020 33.87 34.17 33.08 33.08 2,822,200 -0.65(-1.93%)
Sep 22, 2020 33.53 33.97 33.51 33.73 2,191,533 +0.14(+0.42%)
Sep 21, 2020 33.87 33.98 33.08 33.59 3,717,042 -0.72(-2.10%)
Sep 18, 2020 34.99 35.24 34.08 34.31 4,989,300 -0.75(-2.14%)
Sep 17, 2020 34.47 35.10 33.96 35.06 2,122,295 +0.50(+1.45%)
Sep 16, 2020 34.69 35.25 34.50 34.56 2,471,780 +0.27(+0.79%)
Sep 15, 2020 34.75 34.94 33.92 34.29 3,737,593 -0.72(-2.06%)
Sep 14, 2020 35.33 35.51 34.90 35.01 1,690,477 -0.08(-0.23%)
Sep 11, 2020 35.60 35.63 34.59 35.09 2,806,900 -0.51(-1.43%)
Sep 10, 2020 37.77 37.77 35.46 35.60 3,361,374 -1.92(-5.12%)
Sep 09, 2020 38.00 38.40 37.49 37.52 2,424,908 -0.24(-0.64%)
Sep 08, 2020 38.23 38.45 37.53 37.76 1,820,668 -0.56(-1.46%)
Sep 04, 2020 38.21 38.59 37.59 38.32 1,639,600 +0.32(+0.84%)
Sep 03, 2020 38.30 38.71 37.62 38.00 2,338,969 +0.08(+0.21%)
Sep 02, 2020 37.17 38.03 37.04 37.92 1,582,947 +0.91(+2.46%)
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.