Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 44.52 45.35 43.52 45.34 3,380,864 -0.37(-0.80%)
Feb 27, 2020 46.43 47.32 44.78 45.71 3,437,835 -1.58(-3.34%)
Feb 26, 2020 47.11 48.56 47.00 47.29 3,359,115 +0.29(+0.62%)
Feb 25, 2020 49.51 49.51 46.98 47.00 2,492,212 -2.54(-5.13%)
Feb 24, 2020 49.66 49.90 48.87 49.54 1,867,463 -1.00(-1.97%)
Feb 21, 2020 50.30 50.71 50.15 50.53 1,790,654 -0.11(-0.22%)
Feb 20, 2020 50.02 50.66 49.88 50.64 1,217,802 +0.48(+0.97%)
Feb 19, 2020 49.70 50.35 49.28 50.16 1,847,539 +0.39(+0.79%)
Feb 18, 2020 50.41 50.68 49.34 49.77 2,610,433 -0.73(-1.45%)
Feb 14, 2020 50.71 50.99 50.16 50.50 2,323,386 -0.10(-0.20%)
Feb 13, 2020 50.52 50.94 49.78 50.60 2,443,077 -0.13(-0.25%)
Feb 12, 2020 55.83 56.61 50.72 50.73 7,079,654 -2.33(-4.39%)
Feb 11, 2020 53.26 53.64 52.90 53.06 2,067,896 +0.19(+0.36%)
Feb 10, 2020 52.63 53.06 52.47 52.86 1,439,912 +0.05(+0.10%)
Feb 07, 2020 52.19 52.93 52.11 52.81 1,071,482 +0.26(+0.49%)
Feb 06, 2020 53.26 53.36 52.55 52.55 1,374,996 -0.48(-0.90%)
Feb 05, 2020 52.12 53.08 52.12 53.03 1,629,317 +1.01(+1.95%)
Feb 04, 2020 51.98 52.38 51.93 52.01 1,512,915 +0.55(+1.07%)
Feb 03, 2020 50.95 51.84 50.94 51.47 1,812,785 +0.67(+1.31%)
Jan 31, 2020 51.26 51.34 50.62 50.80 4,214,044 -0.62(-1.21%)
Jan 30, 2020 51.27 51.52 50.94 51.42 1,243,384 -0.04(-0.07%)
Jan 29, 2020 51.47 51.96 51.29 51.46 1,141,596 +0.19(+0.37%)
Jan 28, 2020 51.21 51.70 51.08 51.26 1,394,273 +0.14(+0.27%)
Jan 27, 2020 50.54 51.55 50.52 51.13 1,415,817 -0.16(-0.32%)
Jan 24, 2020 52.00 52.02 50.78 51.29 1,548,304 -0.57(-1.09%)
Jan 23, 2020 51.37 52.14 51.15 51.86 1,386,843 +0.24(+0.46%)
Jan 22, 2020 51.59 51.79 51.20 51.62 1,029,710 -0.02(-0.04%)
Jan 21, 2020 51.47 51.90 51.08 51.64 1,636,409 -0.06(-0.12%)
Jan 17, 2020 51.84 52.15 51.58 51.70 1,116,013 +0.00(+0.00%)
Jan 16, 2020 51.13 51.82 50.94 51.70 1,246,230 +0.59(+1.16%)
Jan 15, 2020 50.84 51.72 50.73 51.11 1,369,025 -0.03(-0.05%)
Jan 14, 2020 50.50 51.14 50.32 51.14 2,417,519 +0.51(+1.01%)
Jan 13, 2020 50.42 50.62 50.05 50.62 1,946,252 +0.29(+0.58%)
Jan 10, 2020 50.29 50.66 50.27 50.33 1,142,819 +0.10(+0.20%)
Jan 09, 2020 50.38 50.44 49.64 50.23 1,467,368 -0.05(-0.11%)
Jan 08, 2020 49.92 50.70 49.43 50.29 2,165,324 +0.48(+0.97%)
Jan 07, 2020 49.71 50.09 49.47 49.80 2,611,912 -0.13(-0.26%)
Jan 06, 2020 49.09 50.25 48.94 49.93 2,658,678 +1.14(+2.34%)
Jan 03, 2020 48.55 48.87 48.16 48.79 2,139,353 -0.15(-0.30%)
Jan 02, 2020 49.58 49.74 48.52 48.93 1,938,095 -0.33(-0.67%)
Dec 31, 2019 49.13 49.39 48.70 49.26 1,799,516 +0.22(+0.45%)
Dec 30, 2019 49.22 49.33 48.86 49.04 1,526,750 -0.16(-0.32%)
Dec 27, 2019 49.17 49.33 48.92 49.20 1,186,913 +0.20(+0.41%)
Dec 26, 2019 48.70 49.00 48.63 49.00 869,832 +0.30(+0.62%)
Dec 24, 2019 48.41 49.01 48.28 48.70 817,972 +0.21(+0.43%)
Dec 23, 2019 49.39 49.58 48.31 48.49 3,031,752 -0.74(-1.50%)
Dec 20, 2019 49.32 50.20 49.07 49.23 6,944,885 +0.56(+1.15%)
Dec 19, 2019 48.28 48.85 47.93 48.67 3,067,454 +0.27(+0.57%)
Dec 18, 2019 48.02 48.41 47.83 48.39 2,789,413 +0.46(+0.95%)
Dec 17, 2019 47.34 48.09 47.34 47.94 1,400,493 +0.43(+0.90%)
Dec 16, 2019 46.80 47.71 46.61 47.51 3,169,433 +1.07(+2.30%)
Dec 13, 2019 47.12 47.44 46.31 46.44 1,743,497 -0.50(-1.07%)
Dec 12, 2019 46.76 47.37 46.69 46.94 1,451,310 +0.17(+0.37%)
Dec 11, 2019 47.05 47.12 46.48 46.77 1,230,307 -0.04(-0.08%)
Dec 10, 2019 46.94 47.01 46.40 46.80 1,853,575 -0.29(-0.62%)
Dec 09, 2019 46.67 47.19 46.60 47.10 1,768,093 +0.43(+0.92%)
Dec 06, 2019 46.33 46.80 46.18 46.67 1,162,185 +0.65(+1.41%)
Dec 05, 2019 46.68 46.93 45.73 46.02 1,650,226 -0.71(-1.53%)
Dec 04, 2019 45.82 47.21 45.79 46.73 2,058,834 +0.94(+2.06%)
Dec 03, 2019 46.21 46.38 45.53 45.79 1,804,996 -0.52(-1.12%)
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.