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 (%)
Nov 30, 2018 55.92 57.08 55.91 57.01 3,063,774 +1.27(+2.27%)
Nov 29, 2018 56.56 56.76 55.25 55.74 2,104,090 -1.03(-1.82%)
Nov 28, 2018 56.05 56.95 55.71 56.77 3,042,201 +0.64(+1.14%)
Nov 27, 2018 55.55 56.27 54.96 56.14 1,508,133 +0.16(+0.29%)
Nov 26, 2018 55.76 56.28 55.39 55.97 2,224,735 +0.76(+1.37%)
Nov 23, 2018 55.28 55.60 54.84 55.21 816,594 -0.03(-0.05%)
Nov 21, 2018 55.24 55.24 55.24 0 -0.65(-1.16%)
Nov 20, 2018 56.59 57.70 55.62 55.89 2,293,963 -1.30(-2.27%)
Nov 19, 2018 55.94 57.46 55.90 57.19 2,510,771 +1.42(+2.55%)
Nov 16, 2018 55.60 55.93 55.19 55.77 1,888,592 +0.04(+0.08%)
Nov 15, 2018 55.76 55.84 55.07 55.72 1,494,224 -0.05(-0.09%)
Nov 14, 2018 55.90 55.97 55.09 55.77 1,388,883 +0.22(+0.40%)
Nov 13, 2018 56.61 56.95 55.27 55.55 1,773,974 -0.87(-1.54%)
Nov 12, 2018 55.17 56.90 54.84 56.42 2,759,454 +0.86(+1.55%)
Nov 09, 2018 55.17 55.78 54.79 55.56 2,493,783 +0.46(+0.83%)
Nov 08, 2018 54.68 55.74 54.53 55.10 2,145,287 +0.30(+0.55%)
Nov 07, 2018 54.38 55.11 53.63 54.80 2,331,584 +0.84(+1.55%)
Nov 06, 2018 53.76 54.65 52.69 53.97 2,635,537 -0.38(-0.70%)
Nov 05, 2018 54.49 55.11 53.84 54.34 2,460,368 -0.03(-0.05%)
Nov 02, 2018 56.93 57.21 53.74 54.37 3,043,829 -2.47(-4.35%)
Nov 01, 2018 55.77 58.25 55.34 56.84 4,573,439 +1.71(+3.11%)
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%)
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.