Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 46.35 46.35 45.91 46.15 762,074 +0.29(+0.64%)
Nov 27, 2019 46.29 46.51 45.75 45.86 2,608,902 -0.30(-0.65%)
Nov 26, 2019 46.56 47.10 45.76 46.16 2,439,721 -1.23(-2.59%)
Nov 25, 2019 46.76 47.55 46.69 47.38 1,210,066 +0.13(+0.27%)
Nov 22, 2019 47.74 47.94 47.08 47.26 887,223 -0.24(-0.51%)
Nov 21, 2019 47.36 47.68 47.19 47.50 1,509,735 +0.14(+0.31%)
Nov 20, 2019 48.09 48.21 47.28 47.36 2,425,889 -0.02(-0.04%)
Nov 19, 2019 46.98 47.39 46.71 47.38 1,185,039 +0.41(+0.87%)
Nov 18, 2019 47.49 47.76 46.85 46.97 1,293,520 -0.51(-1.07%)
Nov 15, 2019 46.44 47.66 46.35 47.48 2,021,365 +1.10(+2.38%)
Nov 14, 2019 47.10 47.20 46.37 46.37 1,661,878 -0.59(-1.25%)
Nov 13, 2019 47.75 47.75 46.75 46.96 1,919,605 -0.65(-1.37%)
Nov 12, 2019 48.36 48.39 47.57 47.61 1,638,725 -0.58(-1.20%)
Nov 11, 2019 48.58 48.62 47.95 48.19 1,145,252 -0.43(-0.89%)
Nov 08, 2019 48.41 48.67 48.08 48.62 1,174,741 +0.25(+0.52%)
Nov 07, 2019 49.45 49.77 48.27 48.37 1,447,629 -0.88(-1.78%)
Nov 06, 2019 49.46 49.64 48.92 49.25 1,542,346 +0.09(+0.18%)
Nov 05, 2019 48.68 49.77 48.50 49.16 2,287,715 +0.70(+1.44%)
Nov 04, 2019 48.03 48.88 47.75 48.46 1,421,188 +0.82(+1.73%)
Nov 01, 2019 47.72 48.21 47.53 47.64 1,609,945 -0.02(-0.04%)
Oct 31, 2019 47.86 48.10 47.31 47.66 2,172,448 -0.25(-0.53%)
Oct 30, 2019 47.88 49.59 46.91 47.91 4,556,788 -1.53(-3.09%)
Oct 29, 2019 49.41 49.71 48.88 49.44 3,852,556 +0.11(+0.22%)
Oct 28, 2019 51.29 51.64 49.31 49.33 3,808,444 -2.05(-3.99%)
Oct 25, 2019 51.90 52.33 50.68 51.38 3,868,826 -1.86(-3.50%)
Oct 24, 2019 53.83 53.98 52.91 53.24 1,753,135 -0.52(-0.96%)
Oct 23, 2019 53.24 53.84 52.98 53.76 1,683,129 +0.15(+0.29%)
Oct 22, 2019 51.85 53.62 51.63 53.60 2,949,757 +1.93(+3.74%)
Oct 21, 2019 51.69 51.80 51.49 51.67 1,497,080 +0.16(+0.32%)
Oct 18, 2019 51.66 51.66 51.29 51.51 1,739,268 -0.02(-0.04%)
Oct 17, 2019 51.15 52.08 50.96 51.52 1,641,380 +0.61(+1.21%)
Oct 16, 2019 51.48 51.48 50.81 50.91 1,393,987 -0.33(-0.64%)
Oct 15, 2019 50.85 51.37 50.59 51.24 2,078,463 +0.40(+0.78%)
Oct 14, 2019 50.46 50.92 50.23 50.84 891,135 +0.16(+0.32%)
Oct 11, 2019 50.19 51.11 50.19 50.68 1,136,686 +0.31(+0.61%)
Oct 10, 2019 50.19 50.69 49.92 50.37 1,081,703 +0.19(+0.38%)
Oct 09, 2019 50.36 50.51 49.86 50.18 1,496,522 +0.15(+0.31%)
Oct 08, 2019 50.62 50.62 49.78 50.02 1,469,406 -0.75(-1.48%)
Oct 07, 2019 51.28 51.63 50.74 50.77 1,321,563 -0.42(-0.81%)
Oct 04, 2019 51.17 51.42 50.30 51.19 1,392,233 +0.01(+0.02%)
Oct 03, 2019 50.82 51.38 49.88 51.18 1,594,336 -0.09(-0.18%)
Oct 02, 2019 52.07 52.38 50.95 51.27 1,514,578 -1.26(-2.39%)
Oct 01, 2019 52.16 52.75 52.07 52.53 1,247,723 +0.55(+1.06%)
Sep 30, 2019 51.95 52.55 51.87 51.98 1,760,570 +0.03(+0.05%)
Sep 27, 2019 51.83 52.17 51.47 51.95 1,867,152 +0.34(+0.67%)
Sep 26, 2019 50.91 51.79 50.73 51.61 1,555,963 +0.86(+1.69%)
Sep 25, 2019 50.67 50.82 50.20 50.75 1,326,694 +0.26(+0.52%)
Sep 24, 2019 50.80 50.99 50.12 50.49 1,485,112 -0.33(-0.64%)
Sep 23, 2019 50.82 51.09 50.40 50.81 1,574,597 -0.05(-0.09%)
Sep 20, 2019 50.19 51.04 50.04 50.86 2,337,646 +1.10(+2.22%)
Sep 19, 2019 49.76 50.00 49.45 49.75 1,384,918 +0.00(+0.00%)
Sep 18, 2019 50.08 50.22 49.20 49.75 2,235,586 -0.58(-1.15%)
Sep 17, 2019 52.00 52.09 50.22 50.33 2,444,820 -1.69(-3.25%)
Sep 16, 2019 51.52 52.07 51.24 52.02 1,633,793 +0.34(+0.66%)
Sep 13, 2019 51.01 51.74 50.91 51.68 1,543,459 +0.83(+1.64%)
Sep 12, 2019 51.43 51.52 50.62 50.85 1,308,885 -0.12(-0.23%)
Sep 11, 2019 50.96 51.21 50.17 50.96 1,874,369 -0.20(-0.39%)
Sep 10, 2019 50.44 51.34 50.10 51.16 2,590,817 +0.66(+1.31%)
Sep 09, 2019 48.28 50.55 48.28 50.50 2,233,956 +2.21(+4.59%)
Sep 06, 2019 48.25 48.35 48.03 48.29 1,620,012 +0.22(+0.45%)
Sep 05, 2019 48.24 48.53 48.03 48.07 1,835,311 +0.05(+0.09%)
Sep 04, 2019 47.74 48.19 47.61 48.03 1,025,586 +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.