Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 53.49 55.91 52.82 55.13 7,226,401 +4.99(+9.95%)
Oct 30, 2018 48.94 50.34 48.67 50.14 5,538,581 +1.40(+2.86%)
Oct 29, 2018 48.50 49.11 48.29 48.75 3,833,629 +0.77(+1.60%)
Oct 26, 2018 48.82 49.00 47.82 47.98 4,199,065 -0.97(-1.99%)
Oct 25, 2018 50.14 50.25 48.80 48.95 4,766,505 -2.16(-4.23%)
Oct 24, 2018 50.44 51.93 50.44 51.11 2,389,340 +0.90(+1.78%)
Oct 23, 2018 50.49 50.81 49.12 50.22 2,131,439 -0.51(-1.00%)
Oct 22, 2018 51.75 51.98 50.70 50.73 1,479,363 -0.87(-1.69%)
Oct 19, 2018 50.99 52.06 50.99 51.60 929,204 +0.80(+1.58%)
Oct 18, 2018 51.47 52.01 50.61 50.80 1,261,577 -0.52(-1.01%)
Oct 17, 2018 51.36 51.96 50.66 51.31 1,704,976 -0.57(-1.10%)
Oct 16, 2018 51.68 52.16 51.20 51.88 1,423,280 +0.48(+0.94%)
Oct 15, 2018 51.19 51.85 51.17 51.40 1,539,457 +0.29(+0.57%)
Oct 12, 2018 51.68 51.85 50.65 51.11 1,388,118 -0.22(-0.44%)
Oct 11, 2018 52.85 53.16 51.27 51.33 2,787,111 -1.48(-2.81%)
Oct 10, 2018 53.01 53.88 52.79 52.81 1,554,903 -0.36(-0.68%)
Oct 09, 2018 53.72 53.74 53.02 53.17 1,422,887 -0.88(-1.63%)
Oct 08, 2018 53.47 54.34 53.32 54.05 1,328,866 +0.74(+1.39%)
Oct 05, 2018 53.10 53.73 52.85 53.31 2,066,330 +0.45(+0.85%)
Oct 04, 2018 52.64 53.20 52.36 52.86 2,469,362 +0.02(+0.03%)
Oct 03, 2018 53.91 54.16 52.53 52.85 2,647,865 -0.61(-1.14%)
Oct 02, 2018 52.64 53.52 52.64 53.46 2,071,390 +0.73(+1.39%)
Oct 01, 2018 53.04 53.19 52.63 52.73 1,915,778 -0.25(-0.47%)
Sep 28, 2018 52.98 53.36 52.74 52.98 1,850,166 -0.21(-0.39%)
Sep 27, 2018 53.46 53.82 52.91 53.18 1,069,418 -0.46(-0.85%)
Sep 26, 2018 53.59 54.18 53.18 53.64 1,757,104 +0.37(+0.70%)
Sep 25, 2018 54.08 54.08 52.82 53.27 2,444,413 -0.55(-1.02%)
Sep 24, 2018 55.28 55.56 53.60 53.82 3,590,336 -1.98(-3.55%)
Sep 21, 2018 56.01 56.19 55.43 55.80 3,422,639 -0.12(-0.22%)
Sep 20, 2018 55.80 56.83 55.42 55.92 2,535,417 +0.55(+1.00%)
Sep 19, 2018 54.74 56.20 54.74 55.37 1,998,878 +0.35(+0.64%)
Sep 18, 2018 55.36 55.56 54.69 55.02 1,499,832 -0.15(-0.27%)
Sep 17, 2018 54.53 55.35 54.27 55.16 1,848,373 +0.78(+1.43%)
Sep 14, 2018 54.50 54.52 53.95 54.39 1,765,070 -0.29(-0.54%)
Sep 13, 2018 54.67 54.91 54.18 54.68 1,075,844 +0.34(+0.63%)
Sep 12, 2018 54.03 54.63 53.92 54.34 1,844,714 +0.22(+0.40%)
Sep 11, 2018 55.17 55.54 54.00 54.12 2,627,675 -1.64(-2.94%)
Sep 10, 2018 55.03 56.13 54.85 55.76 2,239,527 +0.82(+1.49%)
Sep 07, 2018 56.42 56.44 54.53 54.94 2,961,984 -2.27(-3.96%)
Sep 06, 2018 56.73 57.39 56.32 57.20 1,588,760 +0.65(+1.16%)
Sep 05, 2018 55.46 56.77 55.45 56.55 1,542,889 +0.65(+1.17%)
Sep 04, 2018 57.19 57.49 55.56 55.90 2,799,562 -1.59(-2.77%)
Aug 31, 2018 57.49 57.49 57.49 0 -0.16(-0.28%)
Aug 30, 2018 57.66 58.07 57.34 57.65 1,062,785 -0.09(-0.15%)
Aug 29, 2018 57.54 57.86 56.91 57.74 2,078,902 +0.37(+0.64%)
Aug 28, 2018 58.11 58.59 57.18 57.37 1,388,688 -0.84(-1.44%)
Aug 27, 2018 58.31 58.61 57.30 58.21 1,209,535 -0.03(-0.06%)
Aug 24, 2018 58.73 59.19 58.22 58.24 1,155,294 -0.06(-0.10%)
Aug 23, 2018 58.25 58.68 58.06 58.30 1,530,381 -0.09(-0.15%)
Aug 22, 2018 58.52 58.53 58.03 58.39 1,075,431 -0.04(-0.07%)
Aug 21, 2018 58.99 59.05 58.41 58.43 1,480,481 -0.37(-0.63%)
Aug 20, 2018 58.65 59.04 58.31 58.80 1,925,517 +0.10(+0.18%)
Aug 17, 2018 58.37 59.12 58.06 58.70 1,724,940 +0.57(+0.99%)
Aug 16, 2018 57.71 58.40 57.54 58.12 1,548,377 +0.61(+1.06%)
Aug 15, 2018 57.31 57.59 56.76 57.52 1,955,323 -0.18(-0.31%)
Aug 14, 2018 56.41 57.95 56.34 57.70 1,894,066 +1.67(+2.98%)
Aug 13, 2018 55.75 56.27 55.29 56.03 2,841,931 -0.02(-0.03%)
Aug 10, 2018 56.51 56.86 55.82 56.04 2,705,265 -0.92(-1.62%)
Aug 09, 2018 56.79 57.56 56.62 56.97 2,234,018 -0.03(-0.06%)
Aug 08, 2018 58.95 59.05 56.96 57.00 2,984,717 -1.90(-3.23%)
Aug 07, 2018 59.26 59.33 58.39 58.90 1,853,179 -0.22(-0.38%)
Aug 06, 2018 59.36 59.87 59.03 59.13 2,494,178 -0.12(-0.20%)
Aug 03, 2018 59.12 59.79 58.83 59.25 2,571,876 +0.32(+0.54%)
Aug 02, 2018 59.75 59.90 58.06 58.93 5,559,962 -0.43(-0.72%)
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.