Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 55.86 60.82 55.18 59.36 8,927,625 +1.99(+3.48%)
Jul 31, 2018 57.41 58.29 56.87 57.36 4,959,459 +0.20(+0.34%)
Jul 30, 2018 54.88 57.63 54.88 57.16 4,644,962 +2.13(+3.87%)
Jul 27, 2018 55.91 56.31 54.49 55.03 2,310,005 -0.87(-1.56%)
Jul 26, 2018 55.68 56.68 55.28 55.91 4,653,968 -0.09(-0.17%)
Jul 25, 2018 55.53 56.15 55.39 56.00 4,626,553 +0.86(+1.55%)
Jul 24, 2018 53.72 55.54 53.72 55.14 5,087,242 +1.00(+1.85%)
Jul 23, 2018 53.52 54.50 53.51 54.14 2,523,623 +0.33(+0.62%)
Jul 20, 2018 54.95 54.95 53.63 53.81 4,916,024 -0.87(-1.60%)
Jul 19, 2018 54.78 55.18 54.37 54.68 4,734,048 -0.41(-0.75%)
Jul 18, 2018 57.26 57.40 54.60 55.09 3,970,203 -2.27(-3.96%)
Jul 17, 2018 56.98 58.12 56.89 57.36 5,745,802 +0.09(+0.15%)
Jul 16, 2018 58.31 58.38 57.19 57.28 2,171,062 -1.03(-1.76%)
Jul 13, 2018 58.00 58.49 57.83 58.30 1,729,645 +0.33(+0.58%)
Jul 12, 2018 58.90 58.93 57.82 57.97 1,643,615 -0.77(-1.31%)
Jul 11, 2018 58.74 4,575,625 +0.19(+0.32%)
Jul 10, 2018 59.49 59.66 58.44 58.55 2,325,604 -1.22(-2.05%)
Jul 09, 2018 60.50 60.74 59.65 59.78 1,745,033 -0.68(-1.13%)
Jul 06, 2018 59.99 60.64 59.72 60.46 1,896,112 +0.79(+1.32%)
Jul 05, 2018 58.49 59.74 58.29 59.67 2,502,537 +1.72(+2.97%)
Jul 03, 2018 57.95 57.95 57.95 0 +0.06(+0.10%)
Jul 02, 2018 57.97 58.34 57.53 57.89 1,286,598 -0.36(-0.62%)
Jun 29, 2018 58.18 58.78 57.68 58.25 2,139,395 +0.17(+0.29%)
Jun 28, 2018 58.18 58.76 57.64 58.08 1,919,896 +0.04(+0.07%)
Jun 27, 2018 58.41 59.12 57.85 58.04 2,209,915 -0.70(-1.20%)
Jun 26, 2018 59.48 59.54 58.33 58.74 2,347,234 -1.01(-1.69%)
Jun 25, 2018 59.07 60.75 59.07 59.75 2,597,823 +0.66(+1.12%)
Jun 22, 2018 58.28 59.29 57.99 59.09 3,012,012 +1.33(+2.30%)
Jun 21, 2018 58.41 58.43 57.51 57.76 1,714,040 -0.55(-0.94%)
Jun 20, 2018 57.89 58.38 57.34 58.31 3,250,319 +0.42(+0.72%)
Jun 19, 2018 57.10 58.04 56.93 57.89 2,003,647 +0.52(+0.91%)
Jun 18, 2018 57.46 57.58 56.85 57.37 3,020,566 -0.75(-1.30%)
Jun 15, 2018 58.20 57.12 58.12 3,957,252 +1.00(+1.75%)
Jun 14, 2018 56.62 57.19 56.21 57.12 2,416,858 +0.53(+0.94%)
Jun 13, 2018 56.67 57.42 56.18 56.59 2,406,683 +0.01(+0.02%)
Jun 12, 2018 55.50 56.65 55.23 56.58 2,739,464 +1.22(+2.20%)
Jun 11, 2018 54.57 55.57 54.38 55.37 3,568,851 +0.95(+1.75%)
Jun 08, 2018 53.77 54.43 53.74 54.42 1,706,246 +0.80(+1.50%)
Jun 07, 2018 52.64 53.86 52.61 53.61 2,836,188 +0.71(+1.34%)
Jun 06, 2018 53.70 52.90 3,368,777 +0.59(+1.13%)
Jun 05, 2018 52.55 52.71 52.08 52.31 2,440,672 -0.24(-0.46%)
Jun 04, 2018 53.24 53.35 52.31 52.55 1,550,394 -0.20(-0.37%)
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.