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 (%)
Aug 31, 2022 49.83 50.09 48.94 49.19 1,967,630 -0.55(-1.11%)
Aug 30, 2022 50.84 50.99 49.69 49.75 1,459,425 -0.91(-1.80%)
Aug 29, 2022 51.00 51.17 50.56 50.66 1,070,993 -0.63(-1.23%)
Aug 26, 2022 53.03 53.22 51.25 51.29 1,071,769 -1.71(-3.23%)
Aug 25, 2022 53.92 54.15 52.84 53.00 1,241,606 -0.90(-1.68%)
Aug 24, 2022 53.29 54.00 52.96 53.91 928,932 +0.70(+1.32%)
Aug 23, 2022 52.91 53.32 52.83 53.20 818,953 +0.52(+0.99%)
Aug 22, 2022 53.08 53.16 52.58 52.68 866,968 -0.72(-1.35%)
Aug 19, 2022 53.16 53.59 52.79 53.40 983,986 -0.03(-0.05%)
Aug 18, 2022 52.95 53.57 52.58 53.43 1,069,683 +0.42(+0.79%)
Aug 17, 2022 53.35 53.65 52.53 53.01 1,425,921 -0.76(-1.42%)
Aug 16, 2022 53.74 54.05 53.47 53.77 1,250,300 +0.02(+0.04%)
Aug 15, 2022 53.71 54.04 53.35 53.75 1,037,047 -0.24(-0.44%)
Aug 12, 2022 54.13 54.33 53.42 53.99 1,132,587 +0.01(+0.02%)
Aug 11, 2022 53.31 54.83 53.04 53.98 1,339,385 +0.93(+1.76%)
Aug 10, 2022 52.78 53.56 52.52 53.05 1,198,537 +0.56(+1.07%)
Aug 09, 2022 52.36 52.56 52.05 52.49 1,280,324 +0.47(+0.90%)
Aug 08, 2022 51.53 52.59 51.51 52.02 1,445,147 +0.54(+1.05%)
Aug 05, 2022 50.40 51.50 50.07 51.48 1,310,566 +1.10(+2.19%)
Aug 04, 2022 51.34 51.74 50.31 50.38 2,180,406 -1.22(-2.36%)
Aug 03, 2022 50.89 52.67 50.89 51.59 2,928,542 +0.71(+1.40%)
Aug 02, 2022 54.28 54.40 50.59 50.88 6,549,879 -5.94(-10.46%)
Aug 01, 2022 56.64 57.24 56.48 56.82 1,987,795 -0.07(-0.12%)
Jul 29, 2022 56.21 56.98 55.73 56.89 1,671,143 +0.68(+1.20%)
Jul 28, 2022 55.80 56.34 55.07 56.21 1,938,359 +0.11(+0.20%)
Jul 27, 2022 55.30 56.25 54.67 56.10 1,275,852 +0.76(+1.38%)
Jul 26, 2022 55.19 55.73 55.00 55.34 1,235,892 -0.10(-0.17%)
Jul 25, 2022 55.33 55.73 54.74 55.43 1,545,952 +0.30(+0.54%)
Jul 22, 2022 54.23 55.38 54.09 55.14 1,926,202 +0.70(+1.28%)
Jul 21, 2022 54.83 54.87 54.11 54.44 1,624,626 -0.68(-1.23%)
Jul 20, 2022 55.58 55.92 54.85 55.12 1,410,792 -0.65(-1.16%)
Jul 19, 2022 55.81 56.17 55.42 55.76 1,481,977 +0.44(+0.79%)
Jul 18, 2022 55.98 56.53 55.14 55.33 1,911,568 -0.50(-0.90%)
Jul 15, 2022 55.81 56.12 55.19 55.83 1,789,598 +0.44(+0.79%)
Jul 14, 2022 54.55 55.48 54.21 55.39 1,737,629 -0.07(-0.12%)
Jul 13, 2022 54.75 55.85 54.72 55.46 1,982,341 +0.81(+1.48%)
Jul 12, 2022 53.35 55.62 53.35 54.65 2,409,857 +1.28(+2.39%)
Jul 11, 2022 52.56 53.75 52.56 53.37 1,563,322 +0.53(+1.01%)
Jul 08, 2022 52.23 53.17 51.96 52.84 1,623,997 +0.83(+1.59%)
Jul 07, 2022 52.59 52.80 51.84 52.01 1,256,972 -0.57(-1.09%)
Jul 06, 2022 52.71 53.02 51.69 52.58 1,466,676 -0.10(-0.20%)
Jul 05, 2022 52.47 52.87 51.69 52.69 1,868,858 -0.27(-0.50%)
Jul 01, 2022 51.87 53.09 51.60 52.96 1,243,502 +1.06(+2.04%)
Jun 30, 2022 52.20 52.42 51.55 51.90 1,490,368 -0.81(-1.54%)
Jun 29, 2022 53.07 53.55 52.16 52.71 1,408,951 -0.38(-0.72%)
Jun 28, 2022 53.89 54.98 52.90 53.09 1,666,671 +0.36(+0.69%)
Jun 27, 2022 53.07 53.30 52.57 52.73 1,259,228 -0.37(-0.70%)
Jun 24, 2022 51.62 53.44 51.33 53.10 1,745,182 +1.88(+3.66%)
Jun 23, 2022 50.19 51.30 50.09 51.22 1,589,554 +1.03(+2.05%)
Jun 22, 2022 49.17 50.41 49.03 50.19 1,356,362 +0.49(+0.98%)
Jun 21, 2022 47.50 49.86 47.47 49.71 1,841,972 +1.75(+3.65%)
Jun 17, 2022 48.34 48.45 47.09 47.96 3,979,182 -0.09(-0.18%)
Jun 16, 2022 48.57 48.64 47.89 48.04 1,710,855 -1.29(-2.62%)
Jun 15, 2022 49.35 49.79 48.78 49.34 1,455,881 +0.44(+0.90%)
Jun 14, 2022 48.22 49.13 47.99 48.90 1,660,063 +0.70(+1.44%)
Jun 13, 2022 49.21 49.65 47.90 48.20 1,647,643 -1.63(-3.27%)
Jun 10, 2022 49.05 50.32 48.63 49.83 953,449 -0.07(-0.13%)
Jun 09, 2022 51.37 51.64 49.90 49.90 828,092 -1.45(-2.82%)
Jun 08, 2022 51.78 52.28 51.29 51.35 741,936 -0.69(-1.32%)
Jun 07, 2022 51.16 52.15 51.03 52.03 1,007,627 +0.56(+1.09%)
Jun 06, 2022 51.38 51.65 50.92 51.47 1,018,557 +0.48(+0.93%)
Jun 03, 2022 51.17 51.49 50.87 50.99 1,034,616 -0.40(-0.78%)
Jun 02, 2022 51.83 51.83 50.28 51.39 1,228,036 -0.34(-0.66%)
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.