Skip to main content

Molson Coors Brewing (NY: TAP )

55.26 -0.08 (-0.14%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 52.08 52.56 51.87 52.05 2,116,148 +0.33(+0.64%)
Mar 28, 2019 51.82 52.09 51.60 51.72 1,574,948 -0.02(-0.03%)
Mar 27, 2019 51.74 52.15 51.29 51.73 1,598,326 -0.17(-0.32%)
Mar 26, 2019 51.56 51.90 51.38 51.90 1,484,781 +0.64(+1.24%)
Mar 25, 2019 51.80 51.94 51.26 51.26 1,419,660 -0.61(-1.18%)
Mar 22, 2019 52.65 52.65 51.87 51.87 1,404,003 -1.19(-2.24%)
Mar 21, 2019 51.90 53.06 51.87 53.06 1,468,415 +0.91(+1.74%)
Mar 20, 2019 52.81 52.90 51.67 52.15 2,535,910 -0.86(-1.63%)
Mar 19, 2019 53.33 53.61 52.76 53.02 1,836,426 -0.17(-0.31%)
Mar 18, 2019 53.21 53.46 52.93 53.18 1,258,339 +0.11(+0.21%)
Mar 15, 2019 52.78 53.70 52.73 53.07 2,795,630 +0.29(+0.55%)
Mar 14, 2019 52.85 53.10 52.61 52.78 2,416,675 -0.09(-0.17%)
Mar 13, 2019 52.58 53.38 52.49 52.87 2,416,249 +0.33(+0.63%)
Mar 12, 2019 52.53 52.81 52.32 52.54 1,251,149 +0.10(+0.18%)
Mar 11, 2019 51.94 52.58 51.72 52.44 1,307,073 +0.57(+1.09%)
Mar 08, 2019 52.42 52.50 51.76 51.87 1,142,250 -0.51(-0.98%)
Mar 07, 2019 52.53 52.58 52.14 52.39 1,779,600 -0.10(-0.20%)
Mar 06, 2019 53.38 53.60 52.22 52.49 1,859,614 -0.81(-1.52%)
Mar 05, 2019 53.23 53.58 52.77 53.31 1,957,380 -0.14(-0.26%)
Mar 04, 2019 53.53 53.82 52.88 53.45 1,822,299 -0.14(-0.26%)
Mar 01, 2019 53.70 54.23 53.50 53.58 2,404,604 +0.14(+0.26%)
Feb 28, 2019 53.19 53.99 53.01 53.45 1,940,530 +0.48(+0.90%)
Feb 27, 2019 52.72 53.17 52.60 52.97 2,893,077 +0.06(+0.11%)
Feb 26, 2019 53.03 53.19 52.77 52.91 1,305,186 +0.00(+0.00%)
Feb 25, 2019 53.95 53.95 52.91 52.91 2,773,476 -0.77(-1.44%)
Feb 22, 2019 53.32 53.79 52.44 53.68 1,416,978 -0.13(-0.24%)
Feb 21, 2019 53.39 54.34 52.94 53.81 1,644,363 +0.60(+1.12%)
Feb 20, 2019 52.84 54.75 52.84 53.21 3,565,687 +0.24(+0.46%)
Feb 19, 2019 52.58 53.18 52.17 52.97 1,886,233 +0.17(+0.33%)
Feb 15, 2019 52.35 53.00 52.09 52.80 1,865,999 +0.93(+1.79%)
Feb 14, 2019 51.46 52.31 51.42 51.87 2,754,581 +0.14(+0.27%)
Feb 13, 2019 51.23 51.80 50.64 51.73 5,688,389 +0.42(+0.83%)
Feb 12, 2019 52.19 53.74 51.15 51.30 8,808,337 -5.35(-9.44%)
Feb 11, 2019 56.44 56.68 55.99 56.65 2,891,902 +0.36(+0.65%)
Feb 08, 2019 56.70 56.98 55.87 56.29 1,942,259 -0.55(-0.96%)
Feb 07, 2019 56.90 57.31 56.51 56.83 1,373,190 -0.09(-0.15%)
Feb 06, 2019 57.40 57.80 56.42 56.92 1,663,305 -0.73(-1.26%)
Feb 05, 2019 57.42 58.28 57.13 57.65 2,086,260 +0.57(+1.00%)
Feb 04, 2019 57.14 57.35 56.66 57.08 1,336,168 -0.13(-0.23%)
Feb 01, 2019 57.80 58.06 57.13 57.21 1,587,265 -0.53(-0.92%)
Jan 31, 2019 56.78 57.79 56.51 57.74 1,468,262 +1.11(+1.96%)
Jan 30, 2019 56.33 57.11 55.77 56.63 1,186,445 +0.50(+0.90%)
Jan 29, 2019 55.78 56.24 55.27 56.12 1,104,482 +0.52(+0.94%)
Jan 28, 2019 55.63 55.79 54.96 55.60 1,059,042 -0.22(-0.39%)
Jan 25, 2019 55.35 56.49 55.32 55.82 1,676,100 +0.88(+1.59%)
Jan 24, 2019 55.56 55.66 54.61 54.94 1,715,117 -0.89(-1.60%)
Jan 23, 2019 55.80 56.05 55.34 55.84 1,352,363 +0.28(+0.50%)
Jan 22, 2019 55.08 55.60 54.46 55.56 2,326,475 +0.42(+0.75%)
Jan 18, 2019 53.91 55.27 53.91 55.14 1,881,344 +1.59(+2.98%)
Jan 17, 2019 52.99 53.82 52.95 53.55 2,068,043 +0.45(+0.85%)
Jan 16, 2019 53.83 54.23 53.04 53.10 1,448,748 -1.01(-1.87%)
Jan 15, 2019 54.16 54.36 53.51 54.11 1,314,447 +0.06(+0.11%)
Jan 14, 2019 54.65 54.94 53.90 54.05 3,008,812 -0.85(-1.55%)
Jan 11, 2019 54.85 55.20 54.36 54.90 1,781,317 +0.42(+0.76%)
Jan 10, 2019 53.19 54.79 53.00 54.49 3,075,390 +1.61(+3.05%)
Jan 09, 2019 52.45 53.12 51.99 52.87 1,511,921 -0.15(-0.28%)
Jan 08, 2019 52.01 53.27 51.49 53.02 2,244,885 +1.38(+2.67%)
Jan 07, 2019 51.43 52.34 51.04 51.64 2,778,080 -0.11(-0.22%)
Jan 04, 2019 50.45 52.08 50.45 51.76 1,846,963 +1.59(+3.18%)
Jan 03, 2019 49.41 50.36 49.10 50.16 2,308,402 +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.