Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 58.16 58.77 57.66 58.24 2,139,975 +0.17(+0.29%)
Jun 28, 2018 58.16 58.74 57.63 58.07 1,920,416 +0.04(+0.07%)
Jun 27, 2018 58.40 59.10 57.83 58.02 2,210,515 -0.70(-1.20%)
Jun 26, 2018 59.46 59.52 58.31 58.72 2,347,871 -1.01(-1.69%)
Jun 25, 2018 59.06 60.74 59.05 59.73 2,598,527 +0.66(+1.12%)
Jun 22, 2018 58.26 59.27 57.97 59.08 3,012,829 +1.33(+2.30%)
Jun 21, 2018 58.39 58.42 57.49 57.75 1,714,505 -0.55(-0.94%)
Jun 20, 2018 57.88 58.36 57.32 58.30 3,251,201 +0.42(+0.72%)
Jun 19, 2018 57.08 58.02 56.92 57.88 2,004,190 +0.52(+0.91%)
Jun 18, 2018 57.44 57.57 56.83 57.35 3,021,386 -0.75(-1.30%)
Jun 15, 2018 58.19 57.11 58.11 3,958,325 +1.00(+1.75%)
Jun 14, 2018 56.60 57.17 56.19 57.11 2,417,514 +0.53(+0.94%)
Jun 13, 2018 56.65 57.41 56.16 56.58 2,407,336 +0.01(+0.02%)
Jun 12, 2018 55.49 56.64 55.22 56.57 2,740,208 +1.22(+2.20%)
Jun 11, 2018 54.56 55.56 54.37 55.35 3,569,819 +0.95(+1.75%)
Jun 08, 2018 53.76 54.41 53.73 54.40 1,706,709 +0.80(+1.50%)
Jun 07, 2018 52.62 53.85 52.60 53.60 2,836,957 +0.71(+1.34%)
Jun 06, 2018 53.68 52.89 3,369,691 +0.59(+1.13%)
Jun 05, 2018 52.54 52.69 52.07 52.30 2,441,334 -0.24(-0.46%)
Jun 04, 2018 53.22 53.34 52.30 52.54 1,550,815 -0.20(-0.37%)
Jun 01, 2018 52.76 53.07 52.48 52.73 1,565,913 +0.32(+0.60%)
May 31, 2018 53.49 53.56 51.98 52.42 3,080,721 -0.60(-1.12%)
May 30, 2018 52.67 53.28 52.34 53.01 1,957,628 +0.67(+1.28%)
May 29, 2018 51.89 52.56 51.89 52.34 2,587,975 +0.11(+0.21%)
May 25, 2018 52.23 52.23 52.23 0 -0.09(-0.16%)
May 24, 2018 52.47 52.54 51.69 52.31 2,194,062 -0.15(-0.29%)
May 23, 2018 51.96 52.65 51.72 52.47 2,104,917 +0.58(+1.11%)
May 22, 2018 51.59 52.13 51.45 51.89 2,905,099 +0.54(+1.04%)
May 21, 2018 51.44 51.73 51.21 51.35 1,630,573 +0.14(+0.27%)
May 18, 2018 51.37 51.44 50.87 51.22 1,809,695 -0.02(-0.03%)
May 17, 2018 50.96 51.44 50.85 51.23 2,650,298 +0.13(+0.25%)
May 16, 2018 51.06 51.45 50.95 51.11 2,251,206 +0.05(+0.10%)
May 15, 2018 50.89 51.43 50.65 51.06 2,839,409 -0.31(-0.61%)
May 14, 2018 51.89 52.27 51.29 51.37 2,452,412 -0.26(-0.49%)
May 11, 2018 52.14 52.25 51.31 51.63 1,619,701 -0.58(-1.11%)
May 10, 2018 51.82 52.37 51.34 52.20 2,910,810 +0.28(+0.54%)
May 09, 2018 51.35 51.94 51.00 51.92 1,953,126 +0.58(+1.13%)
May 08, 2018 50.89 51.71 50.44 51.34 2,822,937 +0.65(+1.27%)
May 07, 2018 51.42 51.91 50.27 50.70 4,859,245 -0.72(-1.41%)
May 04, 2018 50.73 51.53 49.95 51.42 4,852,955 +0.92(+1.82%)
May 03, 2018 51.55 53.81 50.44 50.50 6,608,963 -1.05(-2.04%)
May 02, 2018 57.85 58.07 51.17 51.56 14,622,866 -9.39(-15.40%)
May 01, 2018 60.56 61.01 59.83 60.94 4,113,193 +0.37(+0.62%)
Apr 30, 2018 61.85 61.90 60.56 60.57 3,877,874 -0.90(-1.47%)
Apr 27, 2018 61.81 61.96 61.10 61.47 2,114,279 -0.16(-0.26%)
Apr 26, 2018 61.66 62.18 61.37 61.63 2,346,877 +0.49(+0.81%)
Apr 25, 2018 60.75 61.21 60.47 61.14 1,765,058 +0.19(+0.31%)
Apr 24, 2018 61.54 61.63 60.46 60.95 1,771,762 -0.20(-0.32%)
Apr 23, 2018 59.81 61.17 59.71 61.15 2,909,326 +1.31(+2.19%)
Apr 20, 2018 61.95 62.16 59.56 59.84 5,293,686 -2.28(-3.67%)
Apr 19, 2018 62.13 62.41 61.49 62.12 2,306,159 -0.14(-0.23%)
Apr 18, 2018 62.49 62.81 62.21 62.26 1,330,365 -0.41(-0.65%)
Apr 17, 2018 62.14 62.73 61.51 62.67 1,760,288 +0.14(+0.22%)
Apr 16, 2018 62.53 62.86 62.13 62.53 1,503,848 +0.48(+0.78%)
Apr 13, 2018 62.76 62.92 61.90 62.05 2,426,805 -0.54(-0.86%)
Apr 12, 2018 62.87 63.13 62.41 62.58 1,597,478 -0.24(-0.38%)
Apr 11, 2018 62.58 63.02 62.51 62.82 1,174,561 -0.09(-0.14%)
Apr 10, 2018 62.57 63.02 62.21 62.91 1,343,978 +0.69(+1.11%)
Apr 09, 2018 62.34 63.11 61.88 62.22 1,665,469 +0.02(+0.03%)
Apr 06, 2018 62.49 63.36 61.87 62.20 2,670,763 -0.61(-0.97%)
Apr 05, 2018 63.40 63.53 62.70 62.81 2,483,876 -0.19(-0.30%)
Apr 04, 2018 61.90 63.21 61.47 63.00 4,154,414 +0.39(+0.62%)
Apr 03, 2018 62.22 63.00 61.75 62.61 2,812,066 +0.47(+0.75%)
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.