Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 52.07 52.54 51.85 52.04 2,116,721 +0.33(+0.64%)
Mar 28, 2019 51.81 52.08 51.59 51.70 1,575,375 -0.02(-0.03%)
Mar 27, 2019 51.73 52.14 51.28 51.72 1,598,759 -0.17(-0.32%)
Mar 26, 2019 51.55 51.89 51.36 51.89 1,485,184 +0.64(+1.24%)
Mar 25, 2019 51.78 51.92 51.25 51.25 1,420,045 -0.61(-1.18%)
Mar 22, 2019 52.64 52.64 51.85 51.86 1,404,384 -1.19(-2.24%)
Mar 21, 2019 51.89 53.05 51.86 53.05 1,468,813 +0.91(+1.74%)
Mar 20, 2019 52.79 52.89 51.65 52.14 2,536,598 -0.86(-1.63%)
Mar 19, 2019 53.32 53.60 52.75 53.00 1,836,924 -0.17(-0.31%)
Mar 18, 2019 53.20 53.44 52.92 53.17 1,258,680 +0.11(+0.21%)
Mar 15, 2019 52.77 53.68 52.72 53.06 2,796,388 +0.29(+0.55%)
Mar 14, 2019 52.84 53.09 52.60 52.77 2,417,330 -0.09(-0.17%)
Mar 13, 2019 52.57 53.37 52.48 52.86 2,416,904 +0.33(+0.63%)
Mar 12, 2019 52.51 52.79 52.31 52.52 1,251,488 +0.10(+0.18%)
Mar 11, 2019 51.93 52.57 51.70 52.43 1,307,427 +0.57(+1.09%)
Mar 08, 2019 52.41 52.49 51.75 51.86 1,142,559 -0.51(-0.98%)
Mar 07, 2019 52.51 52.57 52.12 52.38 1,780,083 -0.10(-0.20%)
Mar 06, 2019 53.36 53.59 52.21 52.48 1,860,118 -0.81(-1.52%)
Mar 05, 2019 53.21 53.57 52.76 53.29 1,957,910 -0.14(-0.26%)
Mar 04, 2019 53.52 53.81 52.86 53.43 1,822,793 -0.14(-0.26%)
Mar 01, 2019 53.68 54.22 53.48 53.57 2,405,256 +0.14(+0.26%)
Feb 28, 2019 53.18 53.98 53.00 53.43 1,941,056 +0.48(+0.90%)
Feb 27, 2019 52.70 53.15 52.58 52.95 2,893,861 +0.06(+0.11%)
Feb 26, 2019 53.01 53.17 52.75 52.89 1,305,540 +0.00(+0.00%)
Feb 25, 2019 53.93 53.93 52.89 52.89 2,774,228 -0.77(-1.44%)
Feb 22, 2019 53.30 53.78 52.43 53.66 1,417,362 -0.13(-0.24%)
Feb 21, 2019 53.38 54.32 52.93 53.79 1,644,808 +0.60(+1.12%)
Feb 20, 2019 52.82 54.73 52.82 53.20 3,566,654 +0.24(+0.46%)
Feb 19, 2019 52.56 53.16 52.16 52.95 1,886,744 +0.17(+0.33%)
Feb 15, 2019 52.34 52.99 52.08 52.78 1,866,505 +0.93(+1.79%)
Feb 14, 2019 51.45 52.30 51.40 51.85 2,755,327 +0.14(+0.27%)
Feb 13, 2019 51.22 51.78 50.62 51.72 5,689,931 +0.42(+0.83%)
Feb 12, 2019 52.17 53.73 51.13 51.29 8,810,725 -5.35(-9.44%)
Feb 11, 2019 56.43 56.66 55.98 56.64 2,892,686 +0.36(+0.65%)
Feb 08, 2019 56.69 56.97 55.86 56.27 1,942,786 -0.55(-0.96%)
Feb 07, 2019 56.89 57.30 56.50 56.82 1,373,563 -0.09(-0.15%)
Feb 06, 2019 57.38 57.79 56.40 56.91 1,663,756 -0.73(-1.26%)
Feb 05, 2019 57.41 58.27 57.11 57.63 2,086,825 +0.57(+1.00%)
Feb 04, 2019 57.12 57.33 56.65 57.06 1,336,530 -0.13(-0.23%)
Feb 01, 2019 57.78 58.04 57.11 57.19 1,587,695 -0.53(-0.92%)
Jan 31, 2019 56.77 57.77 56.50 57.72 1,468,660 +1.11(+1.96%)
Jan 30, 2019 56.32 57.10 55.75 56.61 1,186,767 +0.50(+0.90%)
Jan 29, 2019 55.76 56.22 55.26 56.11 1,104,782 +0.52(+0.94%)
Jan 28, 2019 55.61 55.77 54.95 55.59 1,059,329 -0.22(-0.39%)
Jan 25, 2019 55.34 56.47 55.30 55.81 1,676,554 +0.88(+1.59%)
Jan 24, 2019 55.55 55.64 54.59 54.93 1,715,582 -0.89(-1.60%)
Jan 23, 2019 55.79 56.03 55.33 55.82 1,352,729 +0.28(+0.50%)
Jan 22, 2019 55.07 55.59 54.44 55.55 2,327,105 +0.42(+0.75%)
Jan 18, 2019 53.90 55.25 53.90 55.13 1,881,854 +1.59(+2.98%)
Jan 17, 2019 52.98 53.80 52.93 53.53 2,068,603 +0.45(+0.85%)
Jan 16, 2019 53.81 54.22 53.02 53.08 1,449,140 -1.01(-1.87%)
Jan 15, 2019 54.15 54.35 53.49 54.10 1,314,804 +0.06(+0.11%)
Jan 14, 2019 54.64 54.92 53.89 54.04 3,009,627 -0.85(-1.55%)
Jan 11, 2019 54.83 55.19 54.35 54.89 1,781,800 +0.42(+0.76%)
Jan 10, 2019 53.17 54.77 52.99 54.47 3,076,223 +1.61(+3.05%)
Jan 09, 2019 52.43 53.11 51.98 52.86 1,512,331 -0.15(-0.28%)
Jan 08, 2019 51.99 53.26 51.48 53.01 2,245,493 +1.38(+2.67%)
Jan 07, 2019 51.41 52.33 51.03 51.63 2,778,833 -0.11(-0.22%)
Jan 04, 2019 50.43 52.06 50.43 51.74 1,847,464 +1.59(+3.18%)
Jan 03, 2019 49.39 50.35 49.09 50.15 2,309,028 +0.68(+1.37%)
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.