Molson Coors Brewing (NY: TAP )

44.44 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 52.95 53.21 52.34 52.72 1,963,770 -0.28(-0.53%)
Oct 30, 2019 52.97 54.86 51.90 53.00 4,119,079 -1.69(-3.09%)
Oct 29, 2019 54.66 54.99 54.07 54.69 3,482,493 +0.12(+0.22%)
Oct 28, 2019 56.74 57.13 54.55 54.57 3,442,618 -2.27(-3.99%)
Oct 25, 2019 57.41 57.89 56.06 56.84 3,497,200 -2.06(-3.50%)
Oct 24, 2019 59.55 59.72 58.53 58.90 1,584,735 -0.57(-0.96%)
Oct 23, 2019 58.90 59.56 58.61 59.47 1,521,454 +0.17(+0.29%)
Oct 22, 2019 57.36 59.32 57.12 59.30 2,666,414 +2.14(+3.74%)
Oct 21, 2019 57.18 57.31 56.97 57.16 1,353,276 +0.18(+0.32%)
Oct 18, 2019 57.15 57.15 56.74 56.98 1,572,200 -0.02(-0.04%)
Oct 17, 2019 56.58 57.61 56.37 57.00 1,483,715 +0.68(+1.21%)
Oct 16, 2019 56.95 56.95 56.21 56.32 1,260,086 -0.36(-0.64%)
Oct 15, 2019 56.25 56.83 55.97 56.68 1,878,813 +0.44(+0.78%)
Oct 14, 2019 55.82 56.33 55.57 56.24 805,536 +0.18(+0.32%)
Oct 11, 2019 55.52 56.54 55.52 56.06 1,027,500 +0.34(+0.61%)
Oct 10, 2019 55.52 56.08 55.22 55.72 977,799 +0.21(+0.38%)
Oct 09, 2019 55.71 55.88 55.16 55.51 1,352,772 +0.17(+0.31%)
Oct 08, 2019 56.00 56.00 55.07 55.34 1,328,260 -0.83(-1.48%)
Oct 07, 2019 56.73 57.12 56.13 56.17 1,194,619 -0.46(-0.81%)
Oct 04, 2019 56.61 56.88 55.65 56.63 1,258,500 +0.01(+0.02%)
Oct 03, 2019 56.22 56.85 55.18 56.62 1,441,190 -0.10(-0.18%)
Oct 02, 2019 57.60 57.95 56.36 56.72 1,369,093 -1.39(-2.39%)
Oct 01, 2019 57.70 58.36 57.60 58.11 1,127,871 +0.61(+1.06%)
Sep 30, 2019 57.47 58.13 57.38 57.50 1,591,456 +0.03(+0.05%)
Sep 27, 2019 57.34 57.71 56.94 57.47 1,687,800 +0.38(+0.67%)
Sep 26, 2019 56.32 57.29 56.12 57.09 1,406,503 +0.95(+1.69%)
Sep 25, 2019 56.05 56.22 55.53 56.14 1,199,257 +0.29(+0.52%)
Sep 24, 2019 56.20 56.40 55.45 55.85 1,342,458 -0.36(-0.64%)
Sep 23, 2019 56.22 56.52 55.76 56.21 1,423,347 -0.05(-0.09%)
Sep 20, 2019 55.52 56.46 55.36 56.26 2,113,100 +1.22(+2.22%)
Sep 19, 2019 55.05 55.31 54.70 55.04 1,251,888 +0.00(+0.00%)
Sep 18, 2019 55.40 55.56 54.43 55.04 2,020,844 -0.64(-1.15%)
Sep 17, 2019 57.53 57.62 55.56 55.68 2,209,979 -1.87(-3.25%)
Sep 16, 2019 56.99 57.60 56.68 57.55 1,476,857 +0.38(+0.66%)
Sep 13, 2019 56.43 57.24 56.31 57.17 1,395,200 +0.92(+1.64%)
Sep 12, 2019 56.90 56.99 56.00 56.25 1,183,158 -0.13(-0.23%)
Sep 11, 2019 56.37 56.65 55.50 56.38 1,694,324 -0.22(-0.39%)
Sep 10, 2019 55.80 56.80 55.42 56.60 2,341,952 +0.73(+1.31%)
Sep 09, 2019 53.41 55.92 53.41 55.87 2,019,370 +2.45(+4.59%)
Sep 06, 2019 53.38 53.49 53.13 53.42 1,464,400 +0.24(+0.45%)
Sep 05, 2019 53.37 53.69 53.13 53.18 1,659,018 +0.05(+0.09%)
Sep 04, 2019 52.81 53.31 52.67 53.13 927,072 +0.74(+1.41%)
Sep 03, 2019 51.09 52.60 50.78 52.39 2,111,346 +1.03(+2.01%)
Aug 30, 2019 51.20 51.60 51.07 51.36 1,390,300 +0.31(+0.61%)
Aug 29, 2019 51.11 51.46 50.89 51.05 768,599 -0.10(-0.20%)
Aug 28, 2019 50.21 51.26 49.92 51.15 923,962 +0.98(+1.95%)
Aug 27, 2019 50.63 50.79 50.04 50.17 1,643,669 -0.40(-0.79%)
Aug 26, 2019 50.33 50.60 50.09 50.57 1,461,657 +0.50(+1.00%)
Aug 23, 2019 51.56 51.66 49.95 50.07 1,643,200 -1.62(-3.13%)
Aug 22, 2019 51.87 52.30 51.48 51.69 1,287,921 -0.09(-0.17%)
Aug 21, 2019 52.11 52.42 51.52 51.78 1,707,268 -0.38(-0.73%)
Aug 20, 2019 52.52 52.77 51.99 52.16 935,254 -0.34(-0.65%)
Aug 19, 2019 52.44 52.84 51.95 52.50 1,479,258 +0.62(+1.20%)
Aug 16, 2019 50.98 52.05 50.69 51.88 1,504,200 +1.02(+2.01%)
Aug 15, 2019 50.47 50.95 50.15 50.86 1,443,550 +0.52(+1.03%)
Aug 14, 2019 51.25 51.42 50.29 50.34 2,103,144 -1.34(-2.59%)
Aug 13, 2019 52.21 52.95 51.62 51.68 1,912,905 -0.33(-0.63%)
Aug 12, 2019 52.31 52.40 51.96 52.01 1,694,187 -0.64(-1.22%)
Aug 09, 2019 52.47 52.75 52.13 52.65 1,536,300 -0.07(-0.13%)
Aug 08, 2019 52.41 52.78 51.89 52.72 1,368,626 +0.58(+1.11%)
Aug 07, 2019 50.92 52.29 50.55 52.14 1,804,166 +0.95(+1.86%)
Aug 06, 2019 51.03 51.56 50.68 51.19 2,697,800 +0.60(+1.19%)
Aug 05, 2019 51.90 52.07 49.92 50.59 3,156,127 -1.65(-3.16%)
Aug 02, 2019 52.66 52.97 52.02 52.24 1,980,500 -0.25(-0.48%)
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.