Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 51.08 51.67 51.00 51.11 1,790,514 +0.03(+0.05%)
Sep 27, 2019 50.97 51.29 50.61 51.08 1,898,909 +0.34(+0.67%)
Sep 26, 2019 50.06 50.92 49.88 50.74 1,582,427 +0.84(+1.69%)
Sep 25, 2019 49.82 49.97 49.36 49.90 1,349,259 +0.26(+0.52%)
Sep 24, 2019 49.95 50.13 49.29 49.64 1,510,371 -0.32(-0.64%)
Sep 23, 2019 49.97 50.24 49.56 49.96 1,601,378 -0.04(-0.09%)
Sep 20, 2019 49.35 50.18 49.21 50.01 2,377,405 +1.08(+2.22%)
Sep 19, 2019 48.93 49.16 48.62 48.92 1,408,473 +0.00(+0.00%)
Sep 18, 2019 49.24 49.38 48.38 48.92 2,273,609 -0.57(-1.15%)
Sep 17, 2019 51.13 51.22 49.38 49.49 2,486,401 -1.66(-3.25%)
Sep 16, 2019 50.65 51.20 50.38 51.15 1,661,581 +0.34(+0.66%)
Sep 13, 2019 50.16 50.88 50.05 50.81 1,569,710 +0.82(+1.64%)
Sep 12, 2019 50.57 50.65 49.77 50.00 1,331,146 -0.12(-0.23%)
Sep 11, 2019 50.10 50.35 49.33 50.11 1,906,249 -0.20(-0.39%)
Sep 10, 2019 49.60 50.49 49.26 50.31 2,634,881 +0.65(+1.31%)
Sep 09, 2019 47.47 49.71 47.47 49.66 2,271,951 +2.18(+4.59%)
Sep 06, 2019 47.45 47.54 47.22 47.48 1,647,566 +0.21(+0.45%)
Sep 05, 2019 47.44 47.72 47.22 47.27 1,866,526 +0.04(+0.09%)
Sep 04, 2019 46.94 47.38 46.81 47.22 1,043,029 +0.66(+1.41%)
Sep 03, 2019 45.41 46.76 45.13 46.57 2,375,431 +0.92(+2.01%)
Aug 30, 2019 45.51 45.86 45.39 45.65 1,564,197 +0.28(+0.61%)
Aug 29, 2019 45.43 45.74 45.23 45.37 864,734 +0.42(+0.93%)
Aug 28, 2019 44.13 45.05 43.88 44.96 1,051,245 +0.86(+1.95%)
Aug 27, 2019 44.50 44.64 43.98 44.10 1,870,097 -0.35(-0.79%)
Aug 26, 2019 44.24 44.47 44.03 44.45 1,663,012 +0.44(+1.00%)
Aug 23, 2019 45.32 45.41 43.90 44.01 1,869,564 -1.42(-3.13%)
Aug 22, 2019 45.59 45.97 45.25 45.43 1,465,342 -0.08(-0.17%)
Aug 21, 2019 45.80 46.07 45.28 45.51 1,942,458 -0.33(-0.73%)
Aug 20, 2019 46.16 46.38 45.70 45.84 1,064,092 -0.30(-0.65%)
Aug 19, 2019 46.09 46.44 45.66 46.14 1,683,037 +0.55(+1.20%)
Aug 16, 2019 44.81 45.75 44.55 45.60 1,711,415 +0.90(+2.01%)
Aug 15, 2019 44.36 44.78 44.08 44.70 1,642,410 +0.46(+1.03%)
Aug 14, 2019 45.04 45.19 44.20 44.24 2,392,869 -1.18(-2.59%)
Aug 13, 2019 45.89 46.54 45.37 45.42 2,176,423 -0.29(-0.63%)
Aug 12, 2019 45.98 46.06 45.67 45.71 1,927,575 -0.56(-1.22%)
Aug 09, 2019 46.12 46.36 45.82 46.28 1,747,937 -0.06(-0.13%)
Aug 08, 2019 46.06 46.39 45.61 46.34 1,557,165 +0.51(+1.11%)
Aug 07, 2019 44.75 45.96 44.43 45.83 2,052,704 +0.84(+1.86%)
Aug 06, 2019 44.85 45.32 44.54 44.99 3,069,443 +0.53(+1.19%)
Aug 05, 2019 45.62 45.77 43.88 44.46 3,590,909 -1.45(-3.16%)
Aug 02, 2019 46.28 46.56 45.72 45.91 2,253,330 -0.22(-0.48%)
Aug 01, 2019 46.59 47.68 46.11 46.13 3,663,360 -1.32(-2.78%)
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%)
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.