Molson Coors Brewing (NY: TAP )

56.14 USD -1.65 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.80 46.07 44.36 44.45 2,636,900 -1.38(-3.01%)
Feb 25, 2021 46.73 47.35 45.80 45.83 2,919,496 -1.18(-2.51%)
Feb 24, 2021 47.17 47.42 46.44 47.01 3,037,510 +0.03(+0.06%)
Feb 23, 2021 45.38 47.19 44.82 46.98 3,445,095 +1.86(+4.12%)
Feb 22, 2021 44.60 45.41 44.42 45.12 2,215,516 +0.72(+1.62%)
Feb 19, 2021 44.85 45.79 44.33 44.40 3,055,000 -0.14(-0.31%)
Feb 18, 2021 45.19 45.61 44.48 44.54 2,183,788 -0.84(-1.85%)
Feb 17, 2021 44.40 45.51 44.18 45.38 2,977,854 +0.88(+1.98%)
Feb 16, 2021 44.69 45.14 43.62 44.50 3,575,335 +0.49(+1.11%)
Feb 12, 2021 44.48 44.85 43.56 44.01 4,751,400 -0.49(-1.10%)
Feb 11, 2021 45.99 46.49 43.43 44.50 8,176,772 -4.48(-9.15%)
Feb 10, 2021 48.75 49.28 48.05 48.98 3,008,944 +0.32(+0.66%)
Feb 09, 2021 48.87 49.18 48.15 48.66 1,901,701 -0.06(-0.12%)
Feb 08, 2021 48.93 49.23 48.26 48.72 1,822,645 -0.26(-0.53%)
Feb 05, 2021 49.23 49.89 48.62 48.98 2,088,300 -0.08(-0.16%)
Feb 04, 2021 49.50 49.84 48.58 49.06 1,767,352 -0.31(-0.63%)
Feb 03, 2021 49.21 49.76 48.73 49.37 1,854,865 +0.48(+0.98%)
Feb 02, 2021 49.58 49.85 48.61 48.89 1,889,445 -0.62(-1.25%)
Feb 01, 2021 50.54 50.95 49.04 49.51 2,495,958 -0.65(-1.30%)
Jan 29, 2021 52.05 52.51 49.81 50.16 2,513,300 -1.82(-3.50%)
Jan 28, 2021 54.78 55.31 51.87 51.98 2,110,153 -3.01(-5.47%)
Jan 27, 2021 52.81 56.10 52.56 54.99 3,783,511 +1.66(+3.11%)
Jan 26, 2021 52.20 53.36 51.92 53.33 2,545,174 +1.68(+3.25%)
Jan 25, 2021 50.00 52.44 49.95 51.65 1,825,308 +1.13(+2.24%)
Jan 22, 2021 50.15 50.72 49.95 50.52 1,283,800 -0.13(-0.26%)
Jan 21, 2021 51.11 51.39 50.00 50.65 1,560,759 -0.49(-0.96%)
Jan 20, 2021 51.98 52.12 50.52 51.14 2,002,266 -0.89(-1.71%)
Jan 19, 2021 52.94 53.19 51.77 52.03 1,783,764 -0.51(-0.97%)
Jan 15, 2021 53.24 53.32 52.30 52.54 1,855,100 -0.96(-1.79%)
Jan 14, 2021 52.63 53.72 52.09 53.50 1,902,945 +1.21(+2.31%)
Jan 13, 2021 51.45 53.23 51.16 52.29 2,611,159 +0.44(+0.85%)
Jan 12, 2021 50.00 52.31 50.00 51.85 2,902,569 +2.17(+4.37%)
Jan 11, 2021 48.92 50.06 48.82 49.68 2,197,555 +0.18(+0.36%)
Jan 08, 2021 49.18 49.54 48.83 49.50 1,134,300 +0.35(+0.71%)
Jan 07, 2021 49.39 49.77 48.68 49.15 1,918,558 -0.10(-0.20%)
Jan 06, 2021 47.88 50.05 47.86 49.25 3,360,881 +2.25(+4.79%)
Jan 05, 2021 45.91 47.30 45.64 47.00 2,619,167 +1.35(+2.96%)
Jan 04, 2021 46.52 46.52 44.81 45.65 1,857,063 +0.46(+1.02%)
Dec 31, 2020 45.19 45.19 45.19 1,202,012 -0.05(-0.11%)
Dec 30, 2020 45.31 45.65 45.00 45.24 1,202,012 -0.30(-0.66%)
Dec 29, 2020 45.91 46.23 45.32 45.54 2,109,457 +0.06(+0.13%)
Dec 28, 2020 45.83 45.93 44.96 45.48 2,206,764 +0.01(+0.02%)
Dec 24, 2020 45.60 45.60 44.89 45.47 502,900 +0.08(+0.18%)
Dec 23, 2020 44.69 45.56 44.59 45.39 1,126,652 +0.97(+2.18%)
Dec 22, 2020 44.55 45.03 43.91 44.42 2,782,430 -0.16(-0.36%)
Dec 21, 2020 44.47 44.82 43.96 44.58 1,387,261 -0.93(-2.04%)
Dec 18, 2020 45.78 45.82 44.80 45.51 2,921,900 -0.46(-1.00%)
Dec 17, 2020 46.81 46.93 45.54 45.97 1,777,744 -0.30(-0.65%)
Dec 16, 2020 45.69 46.81 45.69 46.27 3,328,492 +0.24(+0.52%)
Dec 15, 2020 46.33 46.39 45.70 46.03 1,518,054 +0.11(+0.24%)
Dec 14, 2020 47.89 48.27 45.90 45.92 2,308,442 -1.38(-2.92%)
Dec 11, 2020 47.61 48.32 47.08 47.30 1,671,600 -0.91(-1.89%)
Dec 10, 2020 48.03 48.54 47.83 48.21 1,781,357 +0.13(+0.27%)
Dec 09, 2020 48.30 48.30 47.59 48.08 1,894,708 +0.15(+0.31%)
Dec 08, 2020 47.18 48.62 47.18 47.93 2,275,679 +0.27(+0.57%)
Dec 07, 2020 47.36 47.97 46.90 47.66 2,093,022 +0.12(+0.25%)
Dec 04, 2020 46.98 47.56 46.52 47.54 1,751,500 +0.87(+1.86%)
Dec 03, 2020 45.52 46.74 45.42 46.67 1,832,291 +1.38(+3.05%)
Dec 02, 2020 46.07 46.22 44.80 45.29 3,255,280 -0.96(-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.