Skip to main content

Molson Coors Brewing (NY: TAP )

55.21 -0.13 (-0.23%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 40.91 41.26 40.37 40.70 3,327,490 -0.82(-1.96%)
Nov 29, 2021 42.03 42.22 40.96 41.52 1,522,464 -0.25(-0.59%)
Nov 26, 2021 42.08 42.21 41.22 41.76 996,893 -1.52(-3.51%)
Nov 24, 2021 43.59 43.87 43.08 43.28 718,468 -0.43(-0.98%)
Nov 23, 2021 43.93 44.11 43.25 43.71 1,497,133 +0.24(+0.55%)
Nov 22, 2021 42.21 43.52 41.72 43.48 1,926,821 +1.43(+3.40%)
Nov 19, 2021 42.40 42.56 41.72 42.05 1,167,919 -0.56(-1.31%)
Nov 18, 2021 43.53 42.84 42.53 42.61 1,709,515 -1.10(-2.51%)
Nov 17, 2021 43.95 44.05 43.41 43.71 1,126,001 -0.47(-1.06%)
Nov 16, 2021 45.34 45.47 44.16 44.17 1,472,662 -0.90(-1.99%)
Nov 15, 2021 43.85 45.19 43.64 45.07 1,871,853 +1.47(+3.38%)
Nov 12, 2021 43.36 43.87 42.84 43.60 1,364,588 +0.24(+0.55%)
Nov 11, 2021 42.13 43.52 42.02 43.36 1,273,532 +1.19(+2.82%)
Nov 10, 2021 42.09 42.17 1,207,558 +0.32(+0.77%)
Nov 09, 2021 42.11 42.36 41.56 41.85 845,579 -0.37(-0.87%)
Nov 08, 2021 42.74 42.92 41.95 42.21 1,317,546 -0.48(-1.12%)
Nov 05, 2021 42.69 43.09 42.29 42.69 1,485,441 +0.37(+0.87%)
Nov 04, 2021 42.73 42.96 41.52 42.32 1,797,444 -0.59(-1.37%)
Nov 03, 2021 41.76 43.76 41.43 42.91 3,116,870 +1.14(+2.72%)
Nov 02, 2021 41.26 41.93 40.92 41.77 1,754,811 +0.39(+0.95%)
Nov 01, 2021 40.40 41.51 40.29 41.38 1,719,848 +1.00(+2.47%)
Oct 29, 2021 40.01 41.21 40.01 40.38 3,340,025 +0.21(+0.52%)
Oct 28, 2021 40.27 40.35 38.89 40.17 3,853,888 +0.22(+0.55%)
Oct 27, 2021 40.04 40.22 39.27 39.95 3,311,967 +0.06(+0.16%)
Oct 26, 2021 40.08 39.89 1,721,826 -0.19(-0.48%)
Oct 25, 2021 40.65 40.99 39.86 40.08 2,091,146 -0.62(-1.53%)
Oct 22, 2021 40.55 40.81 40.27 40.70 1,328,442 -0.01(-0.02%)
Oct 21, 2021 41.30 41.50 40.32 40.71 1,785,062 -0.82(-1.96%)
Oct 20, 2021 41.42 41.97 41.40 41.53 1,420,758 +0.35(+0.85%)
Oct 19, 2021 41.18 41.26 40.54 41.18 1,756,668 -0.01(-0.02%)
Oct 18, 2021 41.09 41.50 40.46 41.19 1,841,940 -0.60(-1.42%)
Oct 15, 2021 42.40 42.69 41.49 41.78 1,990,622 -0.65(-1.53%)
Oct 14, 2021 42.24 42.67 42.08 42.43 1,067,490 +0.49(+1.18%)
Oct 13, 2021 41.91 42.15 41.26 41.94 1,179,694 +0.02(+0.04%)
Oct 12, 2021 42.01 42.68 41.86 41.92 1,172,299 -0.07(-0.17%)
Oct 11, 2021 42.63 42.99 41.92 41.99 1,718,098 -0.84(-1.97%)
Oct 08, 2021 43.28 43.28 42.72 42.84 1,545,456 -0.38(-0.89%)
Oct 07, 2021 43.71 44.21 43.06 43.22 1,676,110 -0.12(-0.27%)
Oct 06, 2021 43.67 43.93 42.39 43.34 2,468,953 -0.85(-1.93%)
Oct 05, 2021 43.68 44.35 43.36 44.19 1,246,032 +0.59(+1.34%)
Oct 04, 2021 43.25 44.16 43.10 43.60 1,662,892 +0.44(+1.02%)
Oct 01, 2021 42.73 43.23 42.32 43.16 1,302,044 +0.69(+1.62%)
Sep 30, 2021 43.44 43.53 42.31 42.48 1,993,737 -0.86(-1.99%)
Sep 29, 2021 43.36 43.79 43.15 43.34 1,487,148 -0.16(-0.36%)
Sep 28, 2021 44.58 44.76 43.45 43.49 2,151,040 -1.20(-2.68%)
Sep 27, 2021 43.05 45.34 42.96 44.69 2,855,851 +2.10(+4.92%)
Sep 24, 2021 42.50 42.81 42.35 42.60 1,172,078 +0.14(+0.32%)
Sep 23, 2021 41.94 42.65 41.94 42.46 1,647,583 +0.67(+1.60%)
Sep 22, 2021 41.41 42.19 41.20 41.79 1,821,442 +0.76(+1.85%)
Sep 21, 2021 41.47 41.92 40.87 41.03 1,732,232 -0.27(-0.67%)
Sep 20, 2021 41.25 41.58 40.76 41.31 1,988,386 -0.64(-1.53%)
Sep 17, 2021 42.31 42.46 41.60 41.95 3,333,621 -0.53(-1.25%)
Sep 16, 2021 42.56 42.81 42.32 42.48 1,485,540 -0.17(-0.41%)
Sep 15, 2021 42.61 42.80 42.08 42.65 1,519,311 -0.01(-0.02%)
Sep 14, 2021 42.91 42.95 42.28 42.66 1,622,314 -0.33(-0.77%)
Sep 13, 2021 42.11 43.59 41.97 42.99 1,671,983 +1.25(+3.01%)
Sep 10, 2021 42.64 42.86 41.71 41.74 1,672,719 -0.44(-1.04%)
Sep 09, 2021 41.80 42.33 41.23 42.18 2,492,648 -0.21(-0.50%)
Sep 08, 2021 41.98 42.57 41.60 42.39 1,471,800 +0.42(+1.00%)
Sep 07, 2021 42.83 42.91 41.92 41.97 1,889,946 -1.06(-2.47%)
Sep 03, 2021 43.16 43.26 42.75 43.03 919,954 -0.10(-0.23%)
Sep 02, 2021 43.36 43.64 42.88 43.13 853,684 -0.16(-0.38%)
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.