Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.84 43.12 42.27 42.54 5,852,188 -0.74(-1.71%)
Nov 27, 2020 42.88 43.64 42.70 43.28 2,384,690 +0.28(+0.65%)
Nov 25, 2020 43.30 43.44 42.32 43.00 3,763,684 -0.50(-1.15%)
Nov 24, 2020 41.42 43.74 41.42 43.50 3,645,449 +2.69(+6.59%)
Nov 23, 2020 40.60 40.90 40.12 40.81 2,004,639 +0.53(+1.31%)
Nov 20, 2020 40.50 40.97 40.01 40.28 1,882,166 -0.44(-1.09%)
Nov 19, 2020 40.14 41.03 39.99 40.73 1,758,032 +0.44(+1.10%)
Nov 18, 2020 41.89 42.06 40.25 40.28 3,472,849 -1.45(-3.48%)
Nov 17, 2020 40.79 41.94 40.47 41.73 2,596,094 +0.19(+0.47%)
Nov 16, 2020 41.85 41.99 40.34 41.54 4,231,935 +0.72(+1.77%)
Nov 13, 2020 39.21 41.16 39.11 40.82 3,120,254 +1.79(+4.60%)
Nov 12, 2020 38.72 39.37 38.33 39.02 2,062,298 -0.16(-0.40%)
Nov 11, 2020 39.63 39.67 38.84 39.18 2,292,036 -0.40(-1.00%)
Nov 10, 2020 38.41 39.88 37.77 39.58 3,639,899 +1.52(+3.98%)
Nov 09, 2020 38.01 39.29 37.37 38.06 4,644,548 +2.63(+7.41%)
Nov 06, 2020 35.42 35.75 35.21 35.44 2,295,367 +0.06(+0.18%)
Nov 05, 2020 35.30 35.73 34.74 35.37 3,134,975 +0.89(+2.57%)
Nov 04, 2020 35.20 35.24 33.77 34.48 6,102,741 -1.29(-3.59%)
Nov 03, 2020 35.12 36.06 34.96 35.77 4,357,991 +1.04(+3.01%)
Nov 02, 2020 32.83 34.73 32.37 34.72 5,332,438 +2.12(+6.49%)
Oct 30, 2020 30.90 32.64 30.90 32.61 6,043,479 +1.74(+5.63%)
Oct 29, 2020 30.65 31.88 30.09 30.87 5,557,297 +0.43(+1.43%)
Oct 28, 2020 30.73 30.98 30.16 30.43 3,521,925 -0.83(-2.66%)
Oct 27, 2020 31.93 32.13 31.22 31.27 2,121,010 -0.99(-3.07%)
Oct 26, 2020 32.79 32.79 31.83 32.25 1,652,521 -0.74(-2.24%)
Oct 23, 2020 33.25 33.48 32.69 32.99 1,347,741 +0.35(+1.08%)
Oct 22, 2020 31.98 32.72 31.66 32.64 1,602,420 +0.66(+2.05%)
Oct 21, 2020 31.82 32.34 31.54 31.99 2,015,588 -0.10(-0.32%)
Oct 20, 2020 32.42 32.61 31.80 32.09 1,551,412 -0.02(-0.06%)
Oct 19, 2020 32.79 32.99 31.95 32.11 1,595,924 -0.63(-1.92%)
Oct 16, 2020 32.83 33.14 32.58 32.74 1,673,457 -0.16(-0.48%)
Oct 15, 2020 32.37 32.94 32.03 32.89 2,051,571 +0.16(+0.48%)
Oct 14, 2020 32.55 32.92 32.51 32.74 1,588,315 +0.06(+0.17%)
Oct 13, 2020 32.83 32.99 32.60 32.68 2,059,354 -0.29(-0.87%)
Oct 12, 2020 33.30 33.51 32.50 32.97 5,885,310 -0.43(-1.27%)
Oct 09, 2020 34.03 34.27 33.30 33.39 1,783,543 -0.64(-1.87%)
Oct 08, 2020 33.11 34.13 32.90 34.03 2,464,247 +1.04(+3.14%)
Oct 07, 2020 32.95 33.79 32.84 32.99 3,188,800 +0.70(+2.18%)
Oct 06, 2020 32.67 33.26 32.25 32.29 2,476,884 -0.03(-0.09%)
Oct 05, 2020 31.67 32.35 31.27 32.32 2,837,483 +0.84(+2.67%)
Oct 02, 2020 30.04 31.67 29.92 31.48 3,071,483 +1.17(+3.84%)
Oct 01, 2020 30.98 31.08 30.17 30.31 3,305,835 -0.72(-2.32%)
Sep 30, 2020 31.12 31.32 30.66 31.03 2,624,495 +0.03(+0.09%)
Sep 29, 2020 32.13 32.60 31.01 31.01 4,083,894 -0.05(-0.15%)
Sep 28, 2020 30.75 31.13 30.38 31.05 1,984,137 +0.86(+2.85%)
Sep 25, 2020 30.40 30.70 29.77 30.19 2,546,791 -0.37(-1.21%)
Sep 24, 2020 30.49 30.78 29.69 30.56 3,880,855 -0.03(-0.09%)
Sep 23, 2020 31.32 31.59 30.59 30.59 3,051,910 -0.60(-1.93%)
Sep 22, 2020 31.01 31.41 30.99 31.19 2,369,911 +0.13(+0.42%)
Sep 21, 2020 31.32 31.42 30.59 31.06 4,019,587 -0.67(-2.10%)
Sep 18, 2020 32.36 32.59 31.52 31.73 5,395,400 -0.69(-2.14%)
Sep 17, 2020 31.88 32.46 31.40 32.42 2,295,037 +0.46(+1.45%)
Sep 16, 2020 32.08 32.60 31.90 31.96 2,672,968 +0.25(+0.79%)
Sep 15, 2020 32.13 32.31 31.37 31.71 4,041,811 -0.67(-2.06%)
Sep 14, 2020 32.67 32.84 32.27 32.37 1,828,072 -0.07(-0.23%)
Sep 11, 2020 32.92 32.95 31.99 32.45 3,035,365 -0.47(-1.43%)
Sep 10, 2020 34.93 34.93 32.79 32.92 3,634,970 -1.78(-5.12%)
Sep 09, 2020 35.14 35.51 34.67 34.70 2,622,281 -0.22(-0.64%)
Sep 08, 2020 35.35 35.55 34.70 34.92 1,968,859 -0.52(-1.46%)
Sep 04, 2020 35.33 35.68 34.76 35.44 1,773,053 +0.30(+0.84%)
Sep 03, 2020 35.42 35.80 34.79 35.14 2,529,347 +0.07(+0.21%)
Sep 02, 2020 34.37 35.17 34.25 35.07 1,711,789 +0.84(+2.46%)
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.