Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 43.54 44.52 43.37 44.26 2,382,365 +0.74(+1.69%)
Aug 30, 2021 44.23 44.41 43.49 43.52 1,320,912 -0.72(-1.62%)
Aug 27, 2021 43.75 44.52 43.55 44.24 1,010,322 +0.63(+1.45%)
Aug 26, 2021 43.97 44.20 43.32 43.61 1,898,790 -0.68(-1.54%)
Aug 25, 2021 44.72 44.72 44.13 44.29 1,166,518 -0.50(-1.11%)
Aug 24, 2021 44.54 44.97 44.41 44.79 1,102,242 +0.39(+0.87%)
Aug 23, 2021 44.38 44.92 44.03 44.40 1,354,882 +0.22(+0.50%)
Aug 20, 2021 44.29 44.50 44.01 44.18 1,656,723 -0.24(-0.54%)
Aug 19, 2021 45.15 45.37 44.25 44.42 1,416,713 -0.77(-1.70%)
Aug 18, 2021 45.94 46.05 45.16 45.19 1,187,371 -0.72(-1.57%)
Aug 17, 2021 46.29 46.73 45.66 45.91 1,152,359 -0.67(-1.43%)
Aug 16, 2021 46.74 47.17 46.10 46.58 1,022,694 -0.15(-0.32%)
Aug 13, 2021 46.73 47.32 46.54 46.72 1,201,230 +0.16(+0.34%)
Aug 12, 2021 48.22 48.22 46.55 46.57 1,406,255 -1.55(-3.23%)
Aug 11, 2021 47.55 48.21 47.28 48.12 2,525,502 +0.79(+1.66%)
Aug 10, 2021 45.69 47.48 45.68 47.33 2,559,256 +1.72(+3.77%)
Aug 09, 2021 45.30 45.90 45.20 45.61 1,131,118 +0.22(+0.49%)
Aug 06, 2021 44.98 45.83 44.79 45.39 1,463,409 +0.74(+1.66%)
Aug 05, 2021 44.64 44.93 44.50 44.65 1,319,830 +0.26(+0.58%)
Aug 04, 2021 45.06 45.48 44.37 44.39 1,656,178 -1.03(-2.26%)
Aug 03, 2021 45.72 45.72 44.74 45.42 2,185,578 -0.11(-0.24%)
Aug 02, 2021 45.20 46.75 45.20 45.53 2,090,947 +0.33(+0.74%)
Jul 30, 2021 45.95 46.36 45.12 45.20 1,843,718 -0.48(-1.05%)
Jul 29, 2021 46.22 46.68 44.76 45.68 3,452,541 -0.11(-0.24%)
Jul 28, 2021 45.94 46.12 45.41 45.79 2,198,129 -0.44(-0.96%)
Jul 27, 2021 46.50 46.74 46.03 46.23 1,529,231 -0.44(-0.95%)
Jul 26, 2021 45.97 46.77 45.77 46.68 1,982,129 +0.73(+1.59%)
Jul 23, 2021 46.58 46.62 45.48 45.95 3,396,021 -0.69(-1.49%)
Jul 22, 2021 46.69 46.72 45.81 46.64 1,929,825 -0.13(-0.28%)
Jul 21, 2021 47.44 47.72 46.68 46.77 1,537,004 -0.31(-0.67%)
Jul 20, 2021 46.56 47.57 46.16 47.08 1,843,351 +0.53(+1.13%)
Jul 19, 2021 46.12 46.77 45.72 46.56 2,924,613 -0.12(-0.26%)
Jul 16, 2021 47.46 48.33 46.56 46.68 1,904,701 -0.51(-1.08%)
Jul 15, 2021 47.61 47.85 46.83 47.19 1,430,989 -0.46(-0.97%)
Jul 14, 2021 47.95 48.24 47.56 47.65 1,445,435 -0.14(-0.29%)
Jul 13, 2021 48.94 49.15 47.67 47.79 1,736,794 -1.07(-2.19%)
Jul 12, 2021 48.68 48.89 48.31 48.86 1,284,606 -0.31(-0.62%)
Jul 09, 2021 49.17 49.68 48.93 49.16 1,375,816 +0.42(+0.85%)
Jul 08, 2021 48.08 49.31 48.01 48.75 1,749,973 -0.15(-0.30%)
Jul 07, 2021 48.10 49.11 47.54 48.90 2,158,075 +0.80(+1.67%)
Jul 06, 2021 49.50 49.59 47.64 48.09 2,639,359 -1.65(-3.33%)
Jul 02, 2021 49.92 50.13 49.32 49.75 1,236,621 -0.16(-0.31%)
Jul 01, 2021 49.84 50.19 49.71 49.90 1,491,537 +0.27(+0.54%)
Jun 30, 2021 50.42 50.73 49.28 49.64 2,337,847 -0.68(-1.36%)
Jun 29, 2021 50.87 51.04 50.23 50.32 1,236,760 -0.37(-0.73%)
Jun 28, 2021 51.00 51.03 49.88 50.69 1,170,448 -0.23(-0.45%)
Jun 25, 2021 50.66 51.05 50.46 50.92 1,613,408 +0.11(+0.22%)
Jun 24, 2021 50.59 51.01 50.28 50.81 1,305,345 +0.22(+0.44%)
Jun 23, 2021 50.79 50.99 50.12 50.59 1,635,738 -0.18(-0.36%)
Jun 22, 2021 51.25 51.36 50.65 50.77 3,147,281 -0.73(-1.42%)
Jun 21, 2021 50.49 51.65 50.49 51.50 2,082,293 +1.37(+2.73%)
Jun 18, 2021 51.76 51.89 50.12 50.13 3,412,502 -1.77(-3.40%)
Jun 17, 2021 53.28 53.42 51.50 51.90 1,741,143 -1.53(-2.86%)
Jun 16, 2021 53.61 54.29 53.05 53.43 2,088,826 -0.32(-0.60%)
Jun 15, 2021 55.42 55.45 53.54 53.75 3,655,027 -1.50(-2.71%)
Jun 14, 2021 55.38 55.61 54.78 55.25 1,560,397 -0.18(-0.33%)
Jun 11, 2021 56.16 56.16 54.85 55.43 1,430,823 -0.70(-1.25%)
Jun 10, 2021 56.38 56.84 56.10 56.13 1,133,395 -0.02(-0.03%)
Jun 09, 2021 55.93 56.50 55.73 56.15 1,111,662 +0.01(+0.02%)
Jun 08, 2021 55.98 56.57 55.82 56.14 1,946,526 +0.06(+0.12%)
Jun 07, 2021 55.88 56.09 55.49 56.08 1,369,420 +0.51(+0.91%)
Jun 04, 2021 55.29 55.70 54.88 55.57 1,655,078 +0.29(+0.52%)
Jun 03, 2021 55.05 55.39 54.69 55.28 1,637,027 -0.28(-0.50%)
Jun 02, 2021 54.08 55.84 53.65 55.56 3,002,811 +1.76(+3.26%)
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.