Molson Coors Brewing (NY: TAP )

48.02 USD -1.11 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 33.65 33.87 33.16 33.56 2,426,955 +0.03(+0.09%)
Sep 29, 2020 34.75 35.25 33.53 33.53 3,776,509 -0.05(-0.15%)
Sep 28, 2020 33.25 33.66 32.85 33.58 1,834,796 +0.93(+2.85%)
Sep 25, 2020 32.87 33.20 32.19 32.65 2,355,100 -0.40(-1.21%)
Sep 24, 2020 32.97 33.28 32.11 33.05 3,588,752 -0.03(-0.09%)
Sep 23, 2020 33.87 34.17 33.08 33.08 2,822,200 -0.65(-1.93%)
Sep 22, 2020 33.53 33.97 33.51 33.73 2,191,533 +0.14(+0.42%)
Sep 21, 2020 33.87 33.98 33.08 33.59 3,717,042 -0.72(-2.10%)
Sep 18, 2020 34.99 35.24 34.08 34.31 4,989,300 -0.75(-2.14%)
Sep 17, 2020 34.47 35.10 33.96 35.06 2,122,295 +0.50(+1.45%)
Sep 16, 2020 34.69 35.25 34.50 34.56 2,471,780 +0.27(+0.79%)
Sep 15, 2020 34.75 34.94 33.92 34.29 3,737,593 -0.72(-2.06%)
Sep 14, 2020 35.33 35.51 34.90 35.01 1,690,477 -0.08(-0.23%)
Sep 11, 2020 35.60 35.63 34.59 35.09 2,806,900 -0.51(-1.43%)
Sep 10, 2020 37.77 37.77 35.46 35.60 3,361,374 -1.92(-5.12%)
Sep 09, 2020 38.00 38.40 37.49 37.52 2,424,908 -0.24(-0.64%)
Sep 08, 2020 38.23 38.45 37.53 37.76 1,820,668 -0.56(-1.46%)
Sep 04, 2020 38.21 38.59 37.59 38.32 1,639,600 +0.32(+0.84%)
Sep 03, 2020 38.30 38.71 37.62 38.00 2,338,969 +0.08(+0.21%)
Sep 02, 2020 37.17 38.03 37.04 37.92 1,582,947 +0.91(+2.46%)
Sep 01, 2020 37.45 37.47 36.69 37.01 1,865,835 -0.63(-1.67%)
Aug 31, 2020 37.69 37.93 37.48 37.64 1,905,412 -0.25(-0.66%)
Aug 28, 2020 37.77 37.99 37.43 37.89 1,274,000 +0.32(+0.85%)
Aug 27, 2020 37.54 38.28 37.44 37.57 868,078 +0.07(+0.19%)
Aug 26, 2020 37.62 37.99 37.22 37.50 856,710 -0.12(-0.32%)
Aug 25, 2020 38.25 38.42 37.61 37.62 929,079 -0.40(-1.05%)
Aug 24, 2020 36.98 38.04 36.68 38.02 1,050,184 +1.22(+3.32%)
Aug 21, 2020 36.97 37.02 36.22 36.80 1,812,800 -0.36(-0.97%)
Aug 20, 2020 37.50 37.73 37.13 37.16 987,546 -0.69(-1.82%)
Aug 19, 2020 37.88 38.30 37.65 37.85 1,140,253 +0.09(+0.24%)
Aug 18, 2020 37.81 38.01 37.39 37.76 1,050,981 +0.02(+0.05%)
Aug 17, 2020 37.64 38.08 37.26 37.74 1,625,544 +0.06(+0.16%)
Aug 14, 2020 37.46 38.07 37.36 37.68 900,600 -0.13(-0.34%)
Aug 13, 2020 38.13 38.42 37.60 37.81 1,071,297 -0.62(-1.61%)
Aug 12, 2020 38.73 39.09 38.16 38.43 1,703,050 +0.22(+0.58%)
Aug 11, 2020 38.72 39.24 38.11 38.21 1,841,651 +0.31(+0.82%)
Aug 10, 2020 37.42 37.95 37.40 37.90 1,744,600 +0.63(+1.69%)
Aug 07, 2020 36.26 37.32 36.26 37.27 1,428,400 +0.70(+1.91%)
Aug 06, 2020 36.17 36.76 36.11 36.57 1,579,995 +0.04(+0.11%)
Aug 05, 2020 37.08 37.28 36.33 36.53 1,630,222 -0.22(-0.60%)
Aug 04, 2020 36.78 37.24 36.60 36.75 1,562,886 -0.06(-0.16%)
Aug 03, 2020 37.54 37.56 36.68 36.81 1,759,270 -0.71(-1.89%)
Jul 31, 2020 37.53 38.31 36.98 37.52 4,412,800 +0.08(+0.21%)
Jul 30, 2020 38.42 39.02 37.12 37.44 4,291,461 +0.71(+1.93%)
Jul 29, 2020 36.51 36.93 36.02 36.73 2,570,412 +0.41(+1.13%)
Jul 28, 2020 36.00 36.84 36.00 36.32 2,113,194 +0.17(+0.47%)
Jul 27, 2020 36.33 36.49 35.80 36.15 1,613,797 -0.34(-0.93%)
Jul 24, 2020 36.40 36.75 36.24 36.49 1,574,500 -0.06(-0.16%)
Jul 23, 2020 35.74 36.77 35.67 36.55 1,922,740 +0.75(+2.09%)
Jul 22, 2020 35.60 35.99 35.27 35.80 1,422,932 -0.05(-0.14%)
Jul 21, 2020 35.31 36.24 35.31 35.85 1,815,955 +0.85(+2.43%)
Jul 20, 2020 35.92 35.92 34.79 35.00 1,857,000 -1.08(-2.99%)
Jul 17, 2020 36.01 36.40 35.67 36.08 1,492,200 +0.01(+0.03%)
Jul 16, 2020 35.67 36.45 35.48 36.07 1,213,283 +0.30(+0.84%)
Jul 15, 2020 35.83 36.58 35.58 35.77 2,148,738 +0.69(+1.97%)
Jul 14, 2020 34.06 35.22 33.71 35.08 1,805,595 +0.76(+2.21%)
Jul 13, 2020 34.62 34.74 33.67 34.32 2,087,038 -0.34(-0.98%)
Jul 10, 2020 33.36 34.70 33.22 34.66 1,506,700 +1.41(+4.24%)
Jul 09, 2020 34.52 34.63 33.18 33.25 2,151,403 -1.49(-4.29%)
Jul 08, 2020 34.80 35.12 34.40 34.74 2,131,183 +0.08(+0.23%)
Jul 07, 2020 35.16 35.35 34.65 34.66 2,008,930 -1.00(-2.80%)
Jul 06, 2020 36.00 36.29 35.15 35.66 1,564,545 +0.32(+0.91%)
Jul 02, 2020 35.72 36.14 35.16 35.34 1,441,200 +0.28(+0.80%)
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.