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 (%)
Apr 30, 2020 38.71 39.59 37.49 37.91 5,904,578 -4.77(-11.18%)
Apr 29, 2020 42.75 43.67 42.45 42.68 3,268,428 +0.67(+1.61%)
Apr 28, 2020 42.65 42.78 41.55 42.01 2,891,977 +0.79(+1.91%)
Apr 27, 2020 39.95 41.45 39.73 41.22 1,781,996 +1.44(+3.63%)
Apr 24, 2020 38.89 39.96 38.72 39.78 1,465,470 +1.07(+2.77%)
Apr 23, 2020 39.02 39.99 38.64 38.71 1,623,240 -0.21(-0.55%)
Apr 22, 2020 39.66 39.66 38.69 38.92 1,572,704 +0.00(+0.00%)
Apr 21, 2020 39.30 39.55 38.57 38.92 1,980,148 -1.29(-3.20%)
Apr 20, 2020 40.21 41.22 39.96 40.21 1,764,066 -0.82(-2.01%)
Apr 17, 2020 40.81 41.38 40.22 41.03 2,525,848 +1.12(+2.80%)
Apr 16, 2020 41.44 41.44 39.21 39.91 2,916,231 -1.32(-3.21%)
Apr 15, 2020 42.07 42.31 40.17 41.23 1,708,847 -1.82(-4.23%)
Apr 14, 2020 42.21 43.71 42.00 43.05 1,964,819 +1.43(+3.44%)
Apr 13, 2020 43.67 43.91 40.74 41.62 1,827,746 -2.20(-5.02%)
Apr 09, 2020 42.41 44.60 42.26 43.82 2,247,313 +1.65(+3.90%)
Apr 08, 2020 40.44 42.58 40.27 42.17 1,848,317 +1.93(+4.80%)
Apr 07, 2020 41.30 41.81 40.17 40.24 2,294,501 +0.58(+1.47%)
Apr 06, 2020 39.21 39.96 38.03 39.66 2,163,465 +1.75(+4.61%)
Apr 03, 2020 36.79 38.40 36.78 37.91 1,997,876 +0.93(+2.52%)
Apr 02, 2020 34.64 37.18 34.25 36.98 2,768,476 +1.99(+5.68%)
Apr 01, 2020 34.23 35.47 33.95 34.99 1,693,474 -1.07(-2.97%)
Mar 31, 2020 36.89 37.63 35.73 36.06 2,411,022 -1.19(-3.20%)
Mar 30, 2020 35.28 37.65 34.27 37.26 2,391,868 +2.07(+5.89%)
Mar 27, 2020 34.42 35.91 32.74 35.19 3,321,429 -0.52(-1.45%)
Mar 26, 2020 34.95 35.96 34.53 35.70 3,145,178 +1.00(+2.88%)
Mar 25, 2020 34.33 36.31 34.16 34.70 3,323,128 +0.06(+0.19%)
Mar 24, 2020 33.59 36.10 33.28 34.64 3,318,225 +2.69(+8.42%)
Mar 23, 2020 33.88 34.46 31.44 31.95 3,251,260 -2.20(-6.44%)
Mar 20, 2020 35.81 38.09 33.81 34.15 4,512,259 -1.45(-4.08%)
Mar 19, 2020 36.97 38.90 34.52 35.60 2,979,153 -1.79(-4.80%)
Mar 18, 2020 38.45 41.96 35.60 37.40 4,442,266 -3.27(-8.05%)
Mar 17, 2020 39.17 41.03 38.02 40.67 4,899,743 +1.98(+5.11%)
Mar 16, 2020 34.67 40.88 34.61 38.69 4,301,141 -0.66(-1.67%)
Mar 13, 2020 37.40 39.36 34.99 39.35 4,692,792 +3.85(+10.83%)
Mar 12, 2020 35.64 36.28 33.58 35.50 4,283,419 -2.35(-6.20%)
Mar 11, 2020 39.28 39.96 37.37 37.85 2,872,162 -2.73(-6.72%)
Mar 10, 2020 40.79 41.77 38.55 40.58 3,143,065 +0.81(+2.05%)
Mar 09, 2020 42.00 42.53 39.45 39.76 3,430,438 -4.65(-10.47%)
Mar 06, 2020 44.52 45.70 43.60 44.41 3,320,131 -1.40(-3.05%)
Mar 05, 2020 46.54 47.04 45.16 45.81 2,573,544 -2.16(-4.50%)
Mar 04, 2020 46.47 47.97 46.22 47.97 2,366,186 +1.87(+4.06%)
Mar 03, 2020 46.98 47.74 45.43 46.09 1,808,254 -0.96(-2.04%)
Mar 02, 2020 45.34 47.05 45.10 47.05 2,709,780 +1.71(+3.77%)
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%)
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.