Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 54.95 54.95 51.63 51.77 5,480,798 -4.22(-7.54%)
Apr 30, 2019 55.59 56.11 55.19 56.00 2,738,191 +0.27(+0.49%)
Apr 29, 2019 55.59 55.91 55.45 55.73 2,479,851 +0.04(+0.08%)
Apr 26, 2019 54.97 55.93 54.97 55.68 1,535,640 +0.90(+1.64%)
Apr 25, 2019 54.05 54.96 53.83 54.78 1,558,245 +0.25(+0.46%)
Apr 24, 2019 53.55 54.55 53.42 54.53 1,904,051 +1.07(+2.01%)
Apr 23, 2019 53.34 53.46 52.62 53.46 1,815,619 +0.10(+0.20%)
Apr 22, 2019 53.64 54.37 53.25 53.35 2,169,000 -0.21(-0.39%)
Apr 18, 2019 52.08 53.68 52.06 53.56 2,198,570 +1.73(+3.33%)
Apr 17, 2019 51.98 52.46 51.66 51.83 1,167,631 -0.10(-0.18%)
Apr 16, 2019 52.73 53.01 51.84 51.93 2,030,507 -0.80(-1.52%)
Apr 15, 2019 52.56 52.87 52.34 52.73 1,135,604 +0.41(+0.78%)
Apr 12, 2019 52.56 53.16 52.24 52.32 835,798 -0.08(-0.15%)
Apr 11, 2019 52.18 52.97 52.10 52.40 1,678,192 +0.58(+1.13%)
Apr 10, 2019 51.90 52.05 51.26 51.82 1,926,679 -0.13(-0.25%)
Apr 09, 2019 52.58 52.79 51.67 51.95 1,637,702 -1.08(-2.04%)
Apr 08, 2019 52.65 53.22 52.65 53.03 1,343,110 +0.14(+0.26%)
Apr 05, 2019 53.00 53.21 52.46 52.89 1,225,325 -0.11(-0.21%)
Apr 04, 2019 52.38 53.13 52.19 53.00 1,546,789 +0.80(+1.54%)
Apr 03, 2019 52.43 52.69 51.79 52.20 1,711,465 -0.27(-0.52%)
Apr 02, 2019 52.71 52.76 52.20 52.47 1,268,874 -0.19(-0.36%)
Apr 01, 2019 52.31 52.92 52.20 52.66 1,528,458 +0.63(+1.21%)
Mar 29, 2019 52.07 52.54 51.85 52.04 2,116,721 +0.33(+0.64%)
Mar 28, 2019 51.81 52.08 51.59 51.70 1,575,375 -0.02(-0.03%)
Mar 27, 2019 51.73 52.14 51.28 51.72 1,598,759 -0.17(-0.32%)
Mar 26, 2019 51.55 51.89 51.36 51.89 1,485,184 +0.64(+1.24%)
Mar 25, 2019 51.78 51.92 51.25 51.25 1,420,045 -0.61(-1.18%)
Mar 22, 2019 52.64 52.64 51.85 51.86 1,404,384 -1.19(-2.24%)
Mar 21, 2019 51.89 53.05 51.86 53.05 1,468,813 +0.91(+1.74%)
Mar 20, 2019 52.79 52.89 51.65 52.14 2,536,598 -0.86(-1.63%)
Mar 19, 2019 53.32 53.60 52.75 53.00 1,836,924 -0.17(-0.31%)
Mar 18, 2019 53.20 53.44 52.92 53.17 1,258,680 +0.11(+0.21%)
Mar 15, 2019 52.77 53.68 52.72 53.06 2,796,388 +0.29(+0.55%)
Mar 14, 2019 52.84 53.09 52.60 52.77 2,417,330 -0.09(-0.17%)
Mar 13, 2019 52.57 53.37 52.48 52.86 2,416,904 +0.33(+0.63%)
Mar 12, 2019 52.51 52.79 52.31 52.52 1,251,488 +0.10(+0.18%)
Mar 11, 2019 51.93 52.57 51.70 52.43 1,307,427 +0.57(+1.09%)
Mar 08, 2019 52.41 52.49 51.75 51.86 1,142,559 -0.51(-0.98%)
Mar 07, 2019 52.51 52.57 52.12 52.38 1,780,083 -0.10(-0.20%)
Mar 06, 2019 53.36 53.59 52.21 52.48 1,860,118 -0.81(-1.52%)
Mar 05, 2019 53.21 53.57 52.76 53.29 1,957,910 -0.14(-0.26%)
Mar 04, 2019 53.52 53.81 52.86 53.43 1,822,793 -0.14(-0.26%)
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.