Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 46.34 46.34 45.90 46.14 762,280 +0.29(+0.64%)
Nov 27, 2019 46.28 46.50 45.74 45.84 2,609,610 -0.30(-0.65%)
Nov 26, 2019 46.55 47.08 45.75 46.14 2,440,383 -1.23(-2.59%)
Nov 25, 2019 46.75 47.53 46.68 47.37 1,210,395 +0.13(+0.27%)
Nov 22, 2019 47.72 47.92 47.06 47.25 887,464 -0.24(-0.51%)
Nov 21, 2019 47.34 47.67 47.18 47.49 1,510,144 +0.14(+0.31%)
Nov 20, 2019 48.08 48.19 47.26 47.34 2,426,547 -0.02(-0.04%)
Nov 19, 2019 46.97 47.38 46.69 47.36 1,185,361 +0.41(+0.87%)
Nov 18, 2019 47.48 47.75 46.84 46.96 1,293,871 -0.51(-1.07%)
Nov 15, 2019 46.42 47.64 46.33 47.46 2,021,913 +1.10(+2.38%)
Nov 14, 2019 47.09 47.19 46.36 46.36 1,662,329 -0.59(-1.25%)
Nov 13, 2019 47.73 47.73 46.74 46.95 1,920,126 -0.65(-1.37%)
Nov 12, 2019 48.35 48.38 47.55 47.60 1,639,169 -0.58(-1.20%)
Nov 11, 2019 48.56 48.61 47.94 48.18 1,145,562 -0.43(-0.89%)
Nov 08, 2019 48.39 48.66 48.07 48.61 1,175,060 +0.25(+0.52%)
Nov 07, 2019 49.44 49.76 48.26 48.36 1,448,022 -0.88(-1.78%)
Nov 06, 2019 49.45 49.63 48.91 49.23 1,542,765 +0.09(+0.18%)
Nov 05, 2019 48.66 49.76 48.48 49.14 2,288,335 +0.70(+1.44%)
Nov 04, 2019 48.01 48.86 47.73 48.45 1,421,574 +0.82(+1.73%)
Nov 01, 2019 47.71 48.19 47.52 47.62 1,610,382 -0.02(-0.04%)
Oct 31, 2019 47.85 48.09 47.30 47.64 2,173,037 -0.25(-0.53%)
Oct 30, 2019 47.87 49.58 46.90 47.90 4,558,024 -1.53(-3.09%)
Oct 29, 2019 49.40 49.69 48.86 49.42 3,853,601 +0.11(+0.22%)
Oct 28, 2019 51.28 51.63 49.30 49.31 3,809,477 -2.05(-3.99%)
Oct 25, 2019 51.88 52.32 50.66 51.37 3,869,875 -1.86(-3.50%)
Oct 24, 2019 53.82 53.97 52.89 53.23 1,753,610 -0.52(-0.96%)
Oct 23, 2019 53.23 53.82 52.97 53.74 1,683,586 +0.15(+0.29%)
Oct 22, 2019 51.84 53.61 51.61 53.59 2,950,557 +1.93(+3.74%)
Oct 21, 2019 51.67 51.79 51.48 51.66 1,497,486 +0.16(+0.32%)
Oct 18, 2019 51.65 51.65 51.27 51.49 1,739,740 -0.02(-0.04%)
Oct 17, 2019 51.13 52.06 50.94 51.51 1,641,825 +0.61(+1.21%)
Oct 16, 2019 51.47 51.47 50.80 50.90 1,394,365 -0.33(-0.64%)
Oct 15, 2019 50.83 51.36 50.58 51.22 2,079,026 +0.40(+0.78%)
Oct 14, 2019 50.44 50.91 50.22 50.82 891,377 +0.16(+0.32%)
Oct 11, 2019 50.17 51.10 50.17 50.66 1,136,994 +0.31(+0.61%)
Oct 10, 2019 50.17 50.68 49.90 50.35 1,081,997 +0.19(+0.38%)
Oct 09, 2019 50.34 50.50 49.85 50.16 1,496,928 +0.15(+0.31%)
Oct 08, 2019 50.61 50.61 49.77 50.01 1,469,804 -0.75(-1.48%)
Oct 07, 2019 51.27 51.62 50.72 50.76 1,321,922 -0.42(-0.81%)
Oct 04, 2019 51.16 51.40 50.29 51.18 1,392,610 +0.01(+0.02%)
Oct 03, 2019 50.81 51.37 49.87 51.17 1,594,769 -0.09(-0.18%)
Oct 02, 2019 52.05 52.37 50.93 51.26 1,514,989 -1.26(-2.39%)
Oct 01, 2019 52.14 52.74 52.05 52.51 1,248,061 +0.55(+1.06%)
Sep 30, 2019 51.94 52.53 51.85 51.96 1,761,048 +0.03(+0.05%)
Sep 27, 2019 51.82 52.15 51.46 51.94 1,867,658 +0.34(+0.67%)
Sep 26, 2019 50.90 51.77 50.72 51.59 1,556,385 +0.86(+1.69%)
Sep 25, 2019 50.65 50.81 50.18 50.73 1,327,054 +0.26(+0.52%)
Sep 24, 2019 50.79 50.97 50.11 50.47 1,485,515 -0.33(-0.64%)
Sep 23, 2019 50.81 51.08 50.39 50.80 1,575,024 -0.05(-0.09%)
Sep 20, 2019 50.17 51.02 50.03 50.84 2,338,280 +1.10(+2.22%)
Sep 19, 2019 49.75 49.98 49.43 49.74 1,385,294 +0.00(+0.00%)
Sep 18, 2019 50.06 50.21 49.19 49.74 2,236,193 -0.58(-1.15%)
Sep 17, 2019 51.99 52.08 50.21 50.32 2,445,483 -1.69(-3.25%)
Sep 16, 2019 51.50 52.05 51.22 52.01 1,634,236 +0.34(+0.66%)
Sep 13, 2019 51.00 51.73 50.89 51.66 1,543,878 +0.83(+1.64%)
Sep 12, 2019 51.42 51.50 50.61 50.83 1,309,240 -0.12(-0.23%)
Sep 11, 2019 50.94 51.19 50.16 50.95 1,874,878 -0.20(-0.39%)
Sep 10, 2019 50.43 51.33 50.08 51.15 2,591,519 +0.66(+1.31%)
Sep 09, 2019 48.27 50.54 48.27 50.49 2,234,562 +2.21(+4.59%)
Sep 06, 2019 48.24 48.34 48.01 48.28 1,620,452 +0.22(+0.45%)
Sep 05, 2019 48.23 48.52 48.01 48.06 1,835,809 +0.05(+0.09%)
Sep 04, 2019 47.72 48.18 47.59 48.01 1,025,864 +0.67(+1.41%)
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.