Skip to main content

Molson Coors Brewing (NY: TAP )

55.40 -0.68 (-1.21%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 46.64 47.69 45.53 47.45 7,712,730 -2.58(-5.15%)
Jul 30, 2019 49.56 50.10 49.30 50.03 1,718,835 +0.36(+0.73%)
Jul 29, 2019 49.83 50.08 49.44 49.67 1,407,029 -0.07(-0.14%)
Jul 26, 2019 49.86 50.08 49.55 49.74 1,805,167 -0.07(-0.14%)
Jul 25, 2019 49.92 50.72 49.34 49.81 1,930,437 +0.02(+0.04%)
Jul 24, 2019 49.45 49.88 49.28 49.79 1,409,700 +0.31(+0.62%)
Jul 23, 2019 47.90 49.88 47.78 49.48 2,873,841 +1.82(+3.82%)
Jul 22, 2019 48.15 48.38 47.49 47.66 1,497,542 -0.32(-0.66%)
Jul 19, 2019 48.36 48.43 47.81 47.98 1,758,974 +0.18(+0.37%)
Jul 18, 2019 47.46 48.03 47.00 47.80 1,242,529 +0.09(+0.18%)
Jul 17, 2019 48.04 48.19 47.56 47.72 1,441,104 -0.18(-0.37%)
Jul 16, 2019 47.15 47.96 46.93 47.89 1,824,728 +0.69(+1.47%)
Jul 15, 2019 46.84 47.29 46.02 47.20 2,226,105 -0.60(-1.25%)
Jul 12, 2019 48.16 48.32 47.67 47.80 2,626,400 -0.34(-0.71%)
Jul 11, 2019 49.05 49.15 47.72 48.14 1,269,876 -0.97(-1.97%)
Jul 10, 2019 49.11 49.49 48.94 49.11 1,274,554 +0.29(+0.59%)
Jul 09, 2019 49.36 49.40 48.43 48.82 1,157,237 -0.80(-1.61%)
Jul 08, 2019 50.02 50.06 49.47 49.62 863,440 -0.35(-0.70%)
Jul 05, 2019 49.90 50.03 49.18 49.97 699,379 -0.01(-0.02%)
Jul 03, 2019 49.68 50.15 49.59 49.98 897,804 +0.64(+1.30%)
Jul 02, 2019 49.74 49.87 49.16 49.33 878,441 -0.16(-0.32%)
Jul 01, 2019 49.47 49.65 49.01 49.49 1,412,485 +0.27(+0.55%)
Jun 28, 2019 49.00 49.59 48.78 49.22 2,229,778 +0.59(+1.21%)
Jun 27, 2019 48.31 48.82 48.11 48.63 1,427,522 +0.33(+0.67%)
Jun 26, 2019 48.54 48.69 48.04 48.31 1,797,743 -0.39(-0.79%)
Jun 25, 2019 48.77 48.94 47.93 48.69 1,576,268 -0.05(-0.11%)
Jun 24, 2019 48.73 49.05 48.30 48.74 1,220,949 +0.04(+0.07%)
Jun 21, 2019 48.34 48.82 47.79 48.71 2,509,098 +0.39(+0.80%)
Jun 20, 2019 48.13 48.74 48.02 48.32 1,615,913 +0.28(+0.59%)
Jun 19, 2019 47.64 48.44 47.34 48.04 1,537,194 +0.48(+1.02%)
Jun 18, 2019 47.71 47.91 47.39 47.56 1,511,487 +0.40(+0.84%)
Jun 17, 2019 47.35 47.46 46.80 47.16 2,064,666 -0.30(-0.63%)
Jun 14, 2019 48.32 48.68 47.29 47.46 2,223,293 -0.98(-2.01%)
Jun 13, 2019 48.34 48.58 47.96 48.44 1,564,561 +0.23(+0.47%)
Jun 12, 2019 48.26 48.74 48.09 48.21 1,598,987 +0.19(+0.40%)
Jun 11, 2019 48.10 48.32 47.32 48.02 2,904,115 -0.10(-0.20%)
Jun 10, 2019 49.69 49.72 47.90 48.11 2,852,427 -1.96(-3.91%)
Jun 07, 2019 51.14 51.47 49.00 50.07 3,150,110 -0.65(-1.28%)
Jun 06, 2019 50.62 50.92 50.52 50.72 1,504,961 +0.25(+0.51%)
Jun 05, 2019 51.35 51.35 50.32 50.47 1,786,197 -0.49(-0.97%)
Jun 04, 2019 49.59 50.99 49.53 50.96 2,031,764 +1.83(+3.72%)
Jun 03, 2019 48.19 49.31 48.03 49.13 2,015,175 +0.81(+1.67%)
May 31, 2019 47.21 48.39 46.94 48.32 2,888,426 +0.56(+1.18%)
May 30, 2019 48.23 48.61 47.37 47.76 2,363,904 -0.62(-1.28%)
May 29, 2019 49.78 49.79 48.02 48.38 2,465,477 -1.55(-3.11%)
May 28, 2019 51.23 51.43 49.84 49.93 1,937,597 -1.29(-2.52%)
May 24, 2019 51.87 52.06 51.08 51.22 1,233,350 -0.61(-1.18%)
May 23, 2019 51.28 51.85 50.92 51.83 1,383,516 +0.15(+0.29%)
May 22, 2019 51.05 51.84 50.92 51.69 1,170,610 +0.42(+0.82%)
May 21, 2019 50.74 51.31 50.65 51.27 886,033 +0.62(+1.22%)
May 20, 2019 50.88 51.25 50.49 50.65 978,939 -0.52(-1.02%)
May 17, 2019 50.87 51.46 50.77 51.17 959,144 +0.10(+0.20%)
May 16, 2019 50.92 51.68 50.82 51.07 1,567,010 +0.21(+0.41%)
May 15, 2019 50.89 51.38 50.66 50.86 1,421,360 -0.10(-0.21%)
May 14, 2019 50.68 51.36 50.50 50.96 1,313,754 +0.48(+0.95%)
May 13, 2019 50.61 50.67 50.05 50.48 1,231,495 -0.67(-1.31%)
May 10, 2019 50.79 51.17 50.04 51.15 1,473,738 +0.25(+0.50%)
May 09, 2019 51.28 51.44 50.19 50.90 1,595,990 -0.72(-1.40%)
May 08, 2019 52.20 52.21 51.05 51.63 2,241,597 -0.79(-1.50%)
May 07, 2019 52.86 52.98 51.97 52.41 1,940,546 -0.79(-1.48%)
May 06, 2019 52.99 53.64 52.88 53.20 1,337,355 -0.34(-0.64%)
May 03, 2019 52.74 53.60 52.60 53.54 1,957,838 +1.26(+2.42%)
May 02, 2019 51.64 52.33 51.04 52.27 2,180,390 +0.50(+0.96%)
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.