Skip to main content

Molson Coors Brewing (NY: TAP )

55.37 +0.03 (+0.05%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 41.64 41.89 40.34 40.42 2,900,027 -1.25(-3.01%)
Feb 25, 2021 42.49 43.05 41.64 41.67 3,210,822 -1.07(-2.51%)
Feb 24, 2021 42.89 43.12 42.23 42.74 3,340,612 +0.03(+0.06%)
Feb 23, 2021 41.26 42.91 40.75 42.72 3,788,868 +1.69(+4.12%)
Feb 22, 2021 40.55 41.29 40.39 41.03 2,436,594 +0.65(+1.62%)
Feb 19, 2021 40.78 41.64 40.31 40.37 3,359,847 -0.13(-0.31%)
Feb 18, 2021 41.09 41.47 40.44 40.50 2,401,700 -0.76(-1.85%)
Feb 17, 2021 40.37 41.38 40.17 41.26 3,275,003 +0.80(+1.98%)
Feb 16, 2021 40.64 41.04 39.66 40.46 3,932,105 +0.45(+1.11%)
Feb 12, 2021 40.44 40.78 39.61 40.02 5,225,525 -0.45(-1.10%)
Feb 11, 2021 41.82 42.27 39.49 40.46 8,992,703 -4.07(-9.15%)
Feb 10, 2021 44.33 44.81 43.69 44.54 3,309,195 +0.29(+0.66%)
Feb 09, 2021 44.44 44.72 43.78 44.24 2,091,465 -0.05(-0.12%)
Feb 08, 2021 44.49 44.76 43.88 44.30 2,004,520 -0.24(-0.53%)
Feb 05, 2021 44.76 45.36 44.21 44.54 2,296,684 -0.07(-0.16%)
Feb 04, 2021 45.01 45.32 44.17 44.61 1,943,709 -0.28(-0.63%)
Feb 03, 2021 44.74 45.25 44.31 44.89 2,039,955 +0.44(+0.98%)
Feb 02, 2021 45.08 45.33 44.20 44.45 2,077,986 -0.56(-1.25%)
Feb 01, 2021 45.95 46.33 44.59 45.02 2,745,020 -0.59(-1.30%)
Jan 29, 2021 47.33 47.75 45.29 45.61 2,764,093 -1.65(-3.50%)
Jan 28, 2021 49.81 50.29 47.16 47.26 2,320,717 -2.74(-5.47%)
Jan 27, 2021 48.02 51.01 47.79 50.00 4,161,054 +1.51(+3.11%)
Jan 26, 2021 47.46 48.52 47.21 48.49 2,799,148 +1.53(+3.25%)
Jan 25, 2021 45.46 47.68 45.42 46.96 2,007,449 +1.03(+2.24%)
Jan 22, 2021 45.60 46.12 45.42 45.94 1,411,905 -0.12(-0.26%)
Jan 21, 2021 46.47 46.73 45.46 46.05 1,716,501 -0.45(-0.96%)
Jan 20, 2021 47.26 47.39 45.94 46.50 2,202,065 -0.81(-1.71%)
Jan 19, 2021 48.14 48.36 47.07 47.31 1,961,759 -0.46(-0.97%)
Jan 15, 2021 48.41 48.48 47.55 47.77 2,040,213 -0.87(-1.79%)
Jan 14, 2021 47.85 48.85 47.36 48.65 2,092,833 +1.10(+2.31%)
Jan 13, 2021 46.78 48.40 46.52 47.55 2,871,717 +0.40(+0.85%)
Jan 12, 2021 45.46 47.56 45.46 47.15 3,192,206 +1.97(+4.37%)
Jan 11, 2021 44.48 45.52 44.39 45.17 2,416,841 +0.16(+0.36%)
Jan 08, 2021 44.72 45.05 44.40 45.01 1,247,487 +0.32(+0.71%)
Jan 07, 2021 44.91 45.25 44.26 44.69 2,110,004 -0.09(-0.20%)
Jan 06, 2021 43.54 45.51 43.52 44.78 3,696,251 +2.05(+4.79%)
Jan 05, 2021 41.74 43.01 41.50 42.74 2,880,524 +1.23(+2.96%)
Jan 04, 2021 42.30 42.30 40.74 41.51 2,042,372 +0.42(+1.02%)
Dec 31, 2020 41.09 41.09 41.09 1,321,956 -0.05(-0.11%)
Dec 30, 2020 41.20 41.51 40.92 41.14 1,321,956 -0.27(-0.66%)
Dec 29, 2020 41.74 42.04 41.21 41.41 2,319,952 +0.05(+0.13%)
Dec 28, 2020 41.67 41.76 40.88 41.35 2,426,969 +0.01(+0.02%)
Dec 24, 2020 41.46 41.46 40.82 41.34 553,082 +0.07(+0.18%)
Dec 23, 2020 40.64 41.43 40.54 41.27 1,239,076 +0.88(+2.18%)
Dec 22, 2020 40.51 40.94 39.93 40.39 3,060,078 -0.15(-0.36%)
Dec 21, 2020 40.44 40.75 39.97 40.54 1,525,690 -0.85(-2.04%)
Dec 18, 2020 41.63 41.66 40.74 41.38 3,213,466 -0.42(-1.00%)
Dec 17, 2020 42.56 42.67 41.41 41.80 1,955,138 -0.27(-0.65%)
Dec 16, 2020 41.54 42.56 41.54 42.07 3,660,630 +0.22(+0.52%)
Dec 15, 2020 42.13 42.18 41.55 41.85 1,669,535 +0.10(+0.24%)
Dec 14, 2020 43.54 43.89 41.74 41.75 2,538,793 -1.25(-2.92%)
Dec 11, 2020 43.29 43.94 42.81 43.01 1,838,403 -0.83(-1.89%)
Dec 10, 2020 43.67 44.14 43.49 43.84 1,959,112 +0.12(+0.27%)
Dec 09, 2020 43.92 43.92 43.27 43.72 2,083,774 +0.14(+0.31%)
Dec 08, 2020 42.90 44.21 42.90 43.58 2,502,761 +0.25(+0.57%)
Dec 07, 2020 43.06 43.62 42.64 43.34 2,301,877 +0.11(+0.25%)
Dec 04, 2020 42.72 43.24 42.30 43.23 1,926,276 +0.79(+1.86%)
Dec 03, 2020 41.39 42.50 41.30 42.44 2,015,128 +1.25(+3.05%)
Dec 02, 2020 41.89 42.03 40.74 41.18 3,580,112 -0.87(-2.08%)
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.