Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.96 46.38 45.14 45.21 1,843,219 -0.48(-1.05%)
Jul 29, 2021 46.24 46.69 44.78 45.69 3,451,605 -0.11(-0.24%)
Jul 28, 2021 45.95 46.13 45.42 45.80 2,197,533 -0.44(-0.96%)
Jul 27, 2021 46.51 46.75 46.04 46.25 1,528,816 -0.44(-0.95%)
Jul 26, 2021 45.99 46.78 45.78 46.69 1,981,592 +0.73(+1.59%)
Jul 23, 2021 46.60 46.63 45.50 45.96 3,395,100 -0.69(-1.49%)
Jul 22, 2021 46.70 46.74 45.82 46.65 1,929,302 -0.13(-0.28%)
Jul 21, 2021 47.45 47.73 46.69 46.78 1,536,587 -0.31(-0.67%)
Jul 20, 2021 46.57 47.58 46.18 47.10 1,842,851 +0.53(+1.13%)
Jul 19, 2021 46.13 46.78 45.73 46.57 2,923,820 -0.12(-0.26%)
Jul 16, 2021 47.48 48.34 46.57 46.69 1,904,184 -0.51(-1.08%)
Jul 15, 2021 47.62 47.86 46.84 47.20 1,430,601 -0.46(-0.97%)
Jul 14, 2021 47.97 48.25 47.58 47.66 1,445,043 -0.14(-0.29%)
Jul 13, 2021 48.96 49.17 47.68 47.80 1,736,323 -1.07(-2.19%)
Jul 12, 2021 48.70 48.90 48.33 48.87 1,284,258 -0.31(-0.62%)
Jul 09, 2021 49.19 49.70 48.95 49.18 1,375,443 +0.42(+0.85%)
Jul 08, 2021 48.10 49.33 48.02 48.76 1,749,498 -0.15(-0.30%)
Jul 07, 2021 48.11 49.12 47.55 48.91 2,157,490 +0.80(+1.67%)
Jul 06, 2021 49.51 49.60 47.65 48.10 2,638,644 -1.66(-3.33%)
Jul 02, 2021 49.94 50.15 49.33 49.76 1,236,286 -0.16(-0.31%)
Jul 01, 2021 49.85 50.20 49.72 49.92 1,491,133 +0.27(+0.54%)
Jun 30, 2021 50.43 50.75 49.30 49.65 2,337,214 -0.68(-1.36%)
Jun 29, 2021 50.89 51.05 50.24 50.33 1,236,425 -0.37(-0.73%)
Jun 28, 2021 51.02 51.05 49.89 50.70 1,170,131 -0.23(-0.45%)
Jun 25, 2021 50.68 51.06 50.47 50.93 1,612,970 +0.11(+0.22%)
Jun 24, 2021 50.60 51.02 50.30 50.82 1,304,991 +0.22(+0.44%)
Jun 23, 2021 50.80 51.00 50.13 50.60 1,635,295 -0.18(-0.36%)
Jun 22, 2021 51.27 51.38 50.66 50.79 3,146,427 -0.73(-1.42%)
Jun 21, 2021 50.50 51.66 50.50 51.52 2,081,729 +1.37(+2.73%)
Jun 18, 2021 51.78 51.91 50.13 50.15 3,411,576 -1.77(-3.40%)
Jun 17, 2021 53.29 53.43 51.51 51.91 1,740,671 -1.53(-2.86%)
Jun 16, 2021 53.63 54.30 53.06 53.44 2,088,259 -0.32(-0.60%)
Jun 15, 2021 55.44 55.47 53.55 53.76 3,654,036 -1.50(-2.71%)
Jun 14, 2021 55.39 55.62 54.79 55.26 1,559,974 -0.18(-0.33%)
Jun 11, 2021 56.18 56.18 54.86 55.45 1,430,435 -0.70(-1.25%)
Jun 10, 2021 56.40 56.85 56.11 56.15 1,133,088 -0.02(-0.03%)
Jun 09, 2021 55.95 56.51 55.74 56.17 1,111,360 +0.01(+0.02%)
Jun 08, 2021 55.99 56.59 55.84 56.16 1,945,999 +0.06(+0.12%)
Jun 07, 2021 55.89 56.10 55.50 56.09 1,369,049 +0.51(+0.91%)
Jun 04, 2021 55.31 55.72 54.90 55.59 1,654,629 +0.29(+0.52%)
Jun 03, 2021 55.07 55.40 54.71 55.30 1,636,584 -0.28(-0.50%)
Jun 02, 2021 54.10 55.85 53.66 55.58 3,001,997 +1.76(+3.26%)
Jun 01, 2021 54.37 54.49 53.67 53.82 1,579,088 -0.11(-0.21%)
May 28, 2021 53.10 54.49 53.04 53.93 2,067,790 +0.87(+1.64%)
May 27, 2021 53.40 53.81 52.90 53.06 3,154,095 +0.01(+0.02%)
May 26, 2021 53.30 53.61 52.77 53.05 2,634,307 -0.64(-1.19%)
May 25, 2021 54.19 54.27 53.48 53.69 2,098,601 +0.29(+0.54%)
May 24, 2021 52.85 53.94 52.52 53.40 2,287,877 +0.55(+1.05%)
May 21, 2021 52.33 52.94 52.04 52.85 2,171,816 +0.61(+1.17%)
May 20, 2021 52.04 52.84 51.49 52.24 2,208,671 +0.85(+1.66%)
May 19, 2021 50.94 51.50 49.66 51.39 2,984,959 +0.08(+0.16%)
May 18, 2021 53.56 53.67 51.25 51.30 3,204,618 -2.27(-4.23%)
May 17, 2021 54.07 54.47 53.55 53.57 1,472,902 -0.23(-0.43%)
May 14, 2021 53.98 54.61 53.57 53.80 1,150,342 -0.06(-0.10%)
May 13, 2021 53.10 54.07 52.76 53.86 1,179,085 +0.80(+1.50%)
May 12, 2021 53.91 54.02 53.04 53.06 1,514,470 -0.39(-0.73%)
May 11, 2021 54.56 54.82 52.92 53.45 2,840,539 -1.63(-2.96%)
May 10, 2021 55.67 56.51 54.93 55.08 1,845,427 +0.05(+0.08%)
May 07, 2021 54.26 55.15 54.05 55.03 2,250,397 +0.06(+0.10%)
May 06, 2021 53.22 55.53 53.14 54.98 3,562,446 +2.31(+4.39%)
May 05, 2021 52.25 52.74 51.78 52.66 1,567,392 +0.49(+0.94%)
May 04, 2021 52.79 53.09 51.72 52.17 2,808,792 -0.67(-1.26%)
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.