Molson Coors Brewing (NY: TAP )

44.60 USD -0.37 (-0.82%)
Streaming Delayed Price Updated: 1:19 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 50.70 50.70 50.22 50.48 696,700 -0.25(-0.49%)
Nov 27, 2019 51.21 51.45 50.62 50.73 2,358,300 -0.33(-0.65%)
Nov 26, 2019 51.51 52.10 50.62 51.06 2,205,370 -1.36(-2.59%)
Nov 25, 2019 51.73 52.60 51.65 52.42 1,093,832 +0.14(+0.27%)
Nov 22, 2019 52.81 53.03 52.08 52.28 802,000 -0.27(-0.51%)
Nov 21, 2019 52.39 52.75 52.21 52.55 1,364,715 +0.16(+0.31%)
Nov 20, 2019 53.20 53.33 52.30 52.39 2,192,867 -0.02(-0.04%)
Nov 19, 2019 51.97 52.43 51.67 52.41 1,071,209 +0.45(+0.87%)
Nov 18, 2019 52.54 52.84 51.83 51.96 1,169,269 -0.56(-1.07%)
Nov 15, 2019 51.37 52.72 51.27 52.52 1,827,200 +1.22(+2.38%)
Nov 14, 2019 52.11 52.22 51.30 51.30 1,502,244 -0.65(-1.25%)
Nov 13, 2019 52.82 52.82 51.72 51.95 1,735,215 -0.72(-1.37%)
Nov 12, 2019 53.50 53.53 52.62 52.67 1,481,315 -0.64(-1.20%)
Nov 11, 2019 53.74 53.79 53.04 53.31 1,035,243 -0.48(-0.89%)
Nov 08, 2019 53.55 53.84 53.19 53.79 1,061,900 +0.28(+0.52%)
Nov 07, 2019 54.71 55.06 53.40 53.51 1,308,575 -0.97(-1.78%)
Nov 06, 2019 54.72 54.92 54.12 54.48 1,394,194 +0.10(+0.18%)
Nov 05, 2019 53.85 55.06 53.65 54.38 2,067,965 +0.77(+1.44%)
Nov 04, 2019 53.13 54.07 52.82 53.61 1,284,674 +0.91(+1.73%)
Nov 01, 2019 52.79 53.33 52.58 52.70 1,455,300 -0.02(-0.04%)
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%)
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.