Skip to main content

Molson Coors Brewing (NY: TAP )

55.30 -0.05 (-0.08%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 47.22 48.41 46.96 48.34 2,887,643 +0.56(+1.18%)
May 30, 2019 48.24 48.62 47.38 47.77 2,363,263 -0.62(-1.28%)
May 29, 2019 49.79 49.81 48.04 48.39 2,464,808 -1.55(-3.11%)
May 28, 2019 51.25 51.45 49.85 49.95 1,937,072 -1.29(-2.52%)
May 24, 2019 51.88 52.08 51.10 51.24 1,233,015 -0.61(-1.18%)
May 23, 2019 51.30 51.87 50.93 51.85 1,383,141 +0.15(+0.29%)
May 22, 2019 51.06 51.86 50.94 51.70 1,170,293 +0.42(+0.82%)
May 21, 2019 50.75 51.32 50.66 51.28 885,793 +0.62(+1.22%)
May 20, 2019 50.90 51.26 50.50 50.66 978,674 -0.52(-1.02%)
May 17, 2019 50.88 51.47 50.78 51.19 958,884 +0.10(+0.20%)
May 16, 2019 50.93 51.69 50.84 51.08 1,566,585 +0.21(+0.41%)
May 15, 2019 50.91 51.39 50.67 50.87 1,420,975 -0.10(-0.21%)
May 14, 2019 50.70 51.38 50.51 50.98 1,313,398 +0.48(+0.95%)
May 13, 2019 50.63 50.69 50.07 50.50 1,231,161 -0.67(-1.31%)
May 10, 2019 50.80 51.19 50.05 51.17 1,473,338 +0.25(+0.50%)
May 09, 2019 51.30 51.46 50.20 50.91 1,595,558 -0.72(-1.40%)
May 08, 2019 52.22 52.22 51.06 51.64 2,240,989 -0.79(-1.50%)
May 07, 2019 52.87 53.00 51.99 52.42 1,940,020 -0.79(-1.48%)
May 06, 2019 53.01 53.65 52.90 53.21 1,336,992 -0.34(-0.64%)
May 03, 2019 52.76 53.61 52.62 53.55 1,957,307 +1.27(+2.42%)
May 02, 2019 51.66 52.35 51.05 52.28 2,179,799 +0.50(+0.96%)
May 01, 2019 54.96 54.96 51.65 51.79 5,479,312 -4.22(-7.54%)
Apr 30, 2019 55.60 56.12 55.21 56.01 2,737,449 +0.27(+0.49%)
Apr 29, 2019 55.60 55.92 55.47 55.74 2,479,178 +0.04(+0.08%)
Apr 26, 2019 54.98 55.95 54.98 55.70 1,535,224 +0.90(+1.64%)
Apr 25, 2019 54.06 54.97 53.85 54.80 1,557,823 +0.25(+0.46%)
Apr 24, 2019 53.57 54.56 53.44 54.54 1,903,534 +1.07(+2.01%)
Apr 23, 2019 53.36 53.47 52.63 53.47 1,815,127 +0.10(+0.20%)
Apr 22, 2019 53.65 54.39 53.26 53.37 2,168,412 -0.21(-0.39%)
Apr 18, 2019 52.09 53.69 52.08 53.58 2,197,974 +1.73(+3.33%)
Apr 17, 2019 52.00 52.48 51.67 51.85 1,167,314 -0.10(-0.18%)
Apr 16, 2019 52.75 53.03 51.86 51.94 2,029,957 -0.80(-1.52%)
Apr 15, 2019 52.57 52.89 52.35 52.75 1,135,297 +0.41(+0.78%)
Apr 12, 2019 52.57 53.17 52.25 52.34 835,571 -0.08(-0.15%)
Apr 11, 2019 52.20 52.98 52.11 52.42 1,677,738 +0.58(+1.13%)
Apr 10, 2019 51.92 52.07 51.27 51.83 1,926,157 -0.13(-0.25%)
Apr 09, 2019 52.60 52.80 51.68 51.96 1,637,259 -1.08(-2.04%)
Apr 08, 2019 52.66 53.24 52.66 53.04 1,342,746 +0.14(+0.26%)
Apr 05, 2019 53.02 53.23 52.48 52.90 1,224,993 -0.11(-0.21%)
Apr 04, 2019 52.40 53.15 52.21 53.02 1,546,370 +0.80(+1.54%)
Apr 03, 2019 52.44 52.70 51.80 52.22 1,711,001 -0.27(-0.52%)
Apr 02, 2019 52.72 52.77 52.22 52.49 1,268,530 -0.19(-0.36%)
Apr 01, 2019 52.32 52.93 52.22 52.68 1,528,044 +0.63(+1.21%)
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%)
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.