Molson Coors Brewing (NY: TAP )

48.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 34.53 35.56 34.01 35.06 2,926,392 +0.70(+2.04%)
Jun 30, 2020 35.43 35.45 33.55 34.36 6,522,622 -1.06(-2.99%)
Jun 29, 2020 34.99 35.70 34.81 35.42 2,799,949 +0.99(+2.88%)
Jun 26, 2020 35.35 35.42 34.21 34.43 3,603,400 -1.15(-3.23%)
Jun 25, 2020 36.14 36.14 35.02 35.58 3,318,107 -0.92(-2.52%)
Jun 24, 2020 37.38 37.42 36.07 36.50 3,022,418 -1.47(-3.87%)
Jun 23, 2020 38.47 38.53 37.65 37.97 1,891,216 +0.02(+0.05%)
Jun 22, 2020 37.81 38.08 37.27 37.95 1,757,603 -0.08(-0.21%)
Jun 19, 2020 39.52 39.90 37.92 38.03 3,809,900 -1.05(-2.69%)
Jun 18, 2020 38.26 39.30 38.06 39.08 1,357,098 +0.31(+0.80%)
Jun 17, 2020 39.93 40.01 38.54 38.77 2,004,007 -1.03(-2.59%)
Jun 16, 2020 39.75 39.98 38.14 39.80 4,256,782 +1.54(+4.03%)
Jun 15, 2020 36.84 38.66 36.51 38.26 2,470,372 +0.21(+0.55%)
Jun 12, 2020 37.65 38.10 36.75 38.05 3,262,200 +1.50(+4.10%)
Jun 11, 2020 38.00 38.50 36.38 36.55 3,150,057 -2.95(-7.47%)
Jun 10, 2020 41.72 41.73 39.47 39.50 2,090,496 -2.25(-5.39%)
Jun 09, 2020 42.26 42.53 41.62 41.75 2,709,301 -1.62(-3.74%)
Jun 08, 2020 43.25 43.68 42.62 43.37 2,808,377 +0.97(+2.29%)
Jun 05, 2020 43.71 44.29 42.29 42.40 2,951,200 +0.09(+0.21%)
Jun 04, 2020 40.60 42.31 40.41 42.31 7,417,873 +1.77(+4.37%)
Jun 03, 2020 40.00 41.59 39.90 40.54 4,122,095 +1.22(+3.10%)
Jun 02, 2020 38.62 39.40 38.30 39.32 2,102,085 +1.35(+3.56%)
Jun 01, 2020 38.15 38.40 37.73 37.97 1,909,002 +0.01(+0.03%)
May 29, 2020 37.60 38.04 37.11 37.96 3,545,300 -0.39(-1.02%)
May 28, 2020 40.35 40.45 38.27 38.35 2,894,786 -1.39(-3.50%)
May 27, 2020 37.63 39.80 37.31 39.74 4,858,970 +2.86(+7.75%)
May 26, 2020 37.34 37.74 36.37 36.88 5,742,355 +0.05(+0.14%)
May 22, 2020 36.54 37.13 36.12 36.83 2,851,300 +0.04(+0.11%)
May 21, 2020 37.64 37.88 36.70 36.79 5,581,740 -1.10(-2.90%)
May 20, 2020 38.28 38.57 37.72 37.89 1,692,082 +0.06(+0.16%)
May 19, 2020 38.50 38.64 37.52 37.83 1,478,860 -0.72(-1.87%)
May 18, 2020 37.39 38.82 37.39 38.55 1,873,590 +2.20(+6.05%)
May 15, 2020 36.31 36.96 35.95 36.35 1,955,400 +0.06(+0.17%)
May 14, 2020 35.56 36.50 34.63 36.29 2,442,501 +0.07(+0.19%)
May 13, 2020 37.34 37.42 35.75 36.22 2,382,936 -1.47(-3.90%)
May 12, 2020 38.59 38.78 37.69 37.69 2,103,329 -0.85(-2.21%)
May 11, 2020 38.60 39.02 38.21 38.54 1,883,576 -0.35(-0.90%)
May 08, 2020 38.37 39.06 37.96 38.89 1,594,100 +1.29(+3.43%)
May 07, 2020 38.14 38.63 37.15 37.60 2,050,162 -0.08(-0.21%)
May 06, 2020 37.88 38.29 37.15 37.68 2,020,565 +0.24(+0.64%)
May 05, 2020 38.43 38.60 37.44 37.44 1,992,545 -0.75(-1.96%)
May 04, 2020 38.50 38.80 37.28 38.19 2,930,749 -0.73(-1.88%)
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.