Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 40.92 41.27 40.38 40.71 3,326,588 -0.82(-1.96%)
Nov 29, 2021 42.04 42.23 40.97 41.53 1,522,051 -0.25(-0.59%)
Nov 26, 2021 42.09 42.22 41.23 41.77 996,623 -1.52(-3.51%)
Nov 24, 2021 43.60 43.88 43.09 43.30 718,273 -0.43(-0.98%)
Nov 23, 2021 43.94 44.12 43.26 43.73 1,496,727 +0.24(+0.55%)
Nov 22, 2021 42.22 43.53 41.73 43.49 1,926,299 +1.43(+3.40%)
Nov 19, 2021 42.41 42.57 41.73 42.06 1,167,602 -0.56(-1.31%)
Nov 18, 2021 43.54 42.85 42.54 42.62 1,709,052 -1.10(-2.51%)
Nov 17, 2021 43.96 44.07 43.42 43.72 1,125,696 -0.47(-1.06%)
Nov 16, 2021 45.35 45.49 44.18 44.18 1,472,263 -0.90(-1.99%)
Nov 15, 2021 43.86 45.20 43.65 45.08 1,871,345 +1.47(+3.38%)
Nov 12, 2021 43.37 43.88 42.85 43.61 1,364,218 +0.24(+0.55%)
Nov 11, 2021 42.14 43.53 42.03 43.37 1,273,187 +1.19(+2.82%)
Nov 10, 2021 42.10 42.18 1,207,230 +0.32(+0.77%)
Nov 09, 2021 42.12 42.38 41.57 41.86 845,350 -0.37(-0.87%)
Nov 08, 2021 42.76 42.93 41.96 42.22 1,317,189 -0.48(-1.12%)
Nov 05, 2021 42.70 43.10 42.31 42.70 1,485,039 +0.37(+0.87%)
Nov 04, 2021 42.75 42.98 41.53 42.33 1,796,956 -0.59(-1.37%)
Nov 03, 2021 41.77 43.77 41.45 42.92 3,116,025 +1.14(+2.72%)
Nov 02, 2021 41.27 41.94 40.93 41.78 1,754,335 +0.39(+0.95%)
Nov 01, 2021 40.41 41.52 40.30 41.39 1,719,382 +1.00(+2.47%)
Oct 29, 2021 40.03 41.23 40.03 40.39 3,339,119 +0.21(+0.52%)
Oct 28, 2021 40.28 40.36 38.90 40.18 3,852,843 +0.22(+0.55%)
Oct 27, 2021 40.05 40.23 39.28 39.96 3,311,069 +0.06(+0.16%)
Oct 26, 2021 40.09 39.90 1,721,359 -0.19(-0.48%)
Oct 25, 2021 40.66 41.00 39.87 40.09 2,090,579 -0.62(-1.53%)
Oct 22, 2021 40.56 40.82 40.28 40.71 1,328,082 -0.01(-0.02%)
Oct 21, 2021 41.31 41.51 40.33 40.72 1,784,578 -0.82(-1.96%)
Oct 20, 2021 41.44 41.99 41.41 41.54 1,420,372 +0.35(+0.85%)
Oct 19, 2021 41.19 41.27 40.55 41.19 1,756,192 -0.01(-0.02%)
Oct 18, 2021 41.10 41.51 40.47 41.20 1,841,441 -0.60(-1.42%)
Oct 15, 2021 42.42 42.70 41.50 41.79 1,990,082 -0.65(-1.53%)
Oct 14, 2021 42.25 42.68 42.09 42.44 1,067,200 +0.49(+1.18%)
Oct 13, 2021 41.92 42.16 41.27 41.95 1,179,374 +0.02(+0.04%)
Oct 12, 2021 42.02 42.69 41.88 41.93 1,171,982 -0.07(-0.17%)
Oct 11, 2021 42.65 43.00 41.93 42.00 1,717,632 -0.84(-1.97%)
Oct 08, 2021 43.30 43.30 42.73 42.85 1,545,037 -0.38(-0.89%)
Oct 07, 2021 43.73 44.23 43.08 43.23 1,675,655 -0.12(-0.27%)
Oct 06, 2021 43.68 43.94 42.40 43.35 2,468,284 -0.85(-1.93%)
Oct 05, 2021 43.69 44.36 43.37 44.20 1,245,694 +0.59(+1.34%)
Oct 04, 2021 43.26 44.18 43.11 43.62 1,662,441 +0.44(+1.02%)
Oct 01, 2021 42.74 43.24 42.33 43.18 1,301,691 +0.69(+1.62%)
Sep 30, 2021 43.45 43.54 42.32 42.49 1,993,196 -0.86(-1.99%)
Sep 29, 2021 43.37 43.80 43.16 43.35 1,486,745 -0.16(-0.36%)
Sep 28, 2021 44.60 44.77 43.46 43.51 2,150,457 -1.20(-2.68%)
Sep 27, 2021 43.06 45.36 42.97 44.71 2,855,076 +2.10(+4.92%)
Sep 24, 2021 42.51 42.82 42.36 42.61 1,171,760 +0.14(+0.32%)
Sep 23, 2021 41.95 42.66 41.95 42.47 1,647,136 +0.67(+1.60%)
Sep 22, 2021 41.42 42.20 41.22 41.80 1,820,948 +0.76(+1.85%)
Sep 21, 2021 41.48 41.93 40.88 41.04 1,731,763 -0.27(-0.67%)
Sep 20, 2021 41.26 41.59 40.77 41.32 1,987,847 -0.64(-1.53%)
Sep 17, 2021 42.32 42.47 41.61 41.96 3,332,717 -0.53(-1.25%)
Sep 16, 2021 42.57 42.82 42.33 42.49 1,485,137 -0.17(-0.41%)
Sep 15, 2021 42.62 42.81 42.10 42.66 1,518,899 -0.01(-0.02%)
Sep 14, 2021 42.92 42.97 42.29 42.67 1,621,874 -0.33(-0.77%)
Sep 13, 2021 42.12 43.60 41.99 43.00 1,671,530 +1.25(+3.01%)
Sep 10, 2021 42.65 42.87 41.72 41.75 1,672,266 -0.44(-1.04%)
Sep 09, 2021 41.81 42.34 41.24 42.19 2,491,972 -0.21(-0.50%)
Sep 08, 2021 41.99 42.58 41.61 42.40 1,471,401 +0.42(+1.00%)
Sep 07, 2021 42.84 42.92 41.93 41.98 1,889,433 -1.06(-2.47%)
Sep 03, 2021 43.18 43.27 42.76 43.04 919,705 -0.10(-0.23%)
Sep 02, 2021 43.37 43.65 42.89 43.14 853,453 -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.