Skip to main content

Molson Coors Brewing (NY: TAP )

67.15 -0.19 (-0.28%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.99 48.46 47.27 47.30 2,409,975 -1.10(-2.27%)
Mar 30, 2021 48.82 49.25 47.88 48.40 2,327,286 -0.53(-1.08%)
Mar 29, 2021 47.16 49.21 47.15 48.93 3,478,826 +1.42(+3.00%)
Mar 26, 2021 46.62 47.53 46.52 47.50 1,937,101 +1.17(+2.53%)
Mar 25, 2021 44.78 46.62 44.41 46.33 2,256,786 +1.61(+3.60%)
Mar 24, 2021 45.15 45.38 44.64 44.72 2,456,833 -0.40(-0.88%)
Mar 23, 2021 46.14 46.14 44.69 45.12 3,149,178 -0.98(-2.13%)
Mar 22, 2021 45.50 46.10 44.95 46.10 2,666,885 +0.60(+1.32%)
Mar 19, 2021 44.94 45.70 43.80 45.50 4,806,364 +0.05(+0.10%)
Mar 18, 2021 45.33 46.49 45.33 45.45 3,588,073 +0.45(+1.01%)
Mar 17, 2021 45.00 45.42 44.41 45.00 4,369,673 +0.23(+0.52%)
Mar 16, 2021 43.68 45.03 43.23 44.77 3,636,660 +0.71(+1.62%)
Mar 15, 2021 43.10 44.51 43.01 44.05 3,148,820 +0.93(+2.17%)
Mar 12, 2021 42.82 43.42 42.62 43.12 2,541,925 +0.60(+1.41%)
Mar 11, 2021 42.76 43.36 42.26 42.52 3,110,223 -0.80(-1.86%)
Mar 10, 2021 43.19 44.26 43.06 43.32 2,516,513 +0.43(+1.01%)
Mar 09, 2021 44.48 44.48 42.88 42.89 2,679,998 -1.19(-2.71%)
Mar 08, 2021 42.98 44.52 42.88 44.08 3,129,817 +1.40(+3.27%)
Mar 05, 2021 42.40 43.19 42.08 42.69 4,311,518 +0.71(+1.70%)
Mar 04, 2021 41.85 42.92 41.16 41.97 2,900,211 +0.41(+0.98%)
Mar 03, 2021 41.95 42.56 41.28 41.57 2,932,263 -0.02(-0.04%)
Mar 02, 2021 41.20 41.95 41.03 41.59 1,941,603 +0.11(+0.27%)
Mar 01, 2021 41.91 42.67 41.41 41.47 1,496,977 +0.37(+0.90%)
Feb 26, 2021 42.35 42.60 41.02 41.10 2,851,528 -1.28(-3.01%)
Feb 25, 2021 43.21 43.79 42.35 42.38 3,157,126 -1.09(-2.51%)
Feb 24, 2021 43.62 43.85 42.94 43.47 3,284,745 +0.03(+0.06%)
Feb 23, 2021 41.96 43.64 41.45 43.44 3,725,505 +1.72(+4.12%)
Feb 22, 2021 41.24 41.99 41.08 41.72 2,395,846 +0.67(+1.62%)
Feb 19, 2021 41.47 42.34 40.99 41.06 3,303,659 -0.13(-0.31%)
Feb 18, 2021 41.79 42.18 41.13 41.19 2,361,535 -0.78(-1.85%)
Feb 17, 2021 41.06 42.08 40.85 41.96 3,220,234 +0.81(+1.98%)
Feb 16, 2021 41.33 41.74 40.34 41.15 3,866,346 +0.45(+1.11%)
Feb 12, 2021 41.13 41.47 40.28 40.70 5,138,136 -0.45(-1.10%)
Feb 11, 2021 42.53 42.99 40.16 41.15 8,842,313 -4.14(-9.15%)
Feb 10, 2021 45.08 45.57 44.43 45.29 3,253,854 +0.30(+0.66%)
Feb 09, 2021 45.19 45.48 44.53 45.00 2,056,488 -0.06(-0.12%)
Feb 08, 2021 45.25 45.52 44.63 45.05 1,970,997 -0.24(-0.53%)
Feb 05, 2021 45.52 46.13 44.96 45.29 2,258,275 -0.07(-0.16%)
Feb 04, 2021 45.77 46.09 44.92 45.37 1,911,204 -0.29(-0.63%)
Feb 03, 2021 45.51 46.01 45.06 45.65 2,005,840 +0.44(+0.98%)
Feb 02, 2021 45.85 46.10 44.95 45.21 2,043,234 -0.57(-1.25%)
Feb 01, 2021 46.74 47.12 45.35 45.78 2,699,114 -0.60(-1.30%)
Jan 29, 2021 48.13 48.56 46.06 46.38 2,717,868 -1.68(-3.50%)
Jan 28, 2021 50.66 51.15 47.97 48.07 2,281,907 -2.78(-5.47%)
Jan 27, 2021 48.84 51.88 48.60 50.85 4,091,466 +1.53(+3.11%)
Jan 26, 2021 48.27 49.34 48.01 49.32 2,752,336 +1.55(+3.25%)
Jan 25, 2021 46.24 48.49 46.19 47.76 1,973,877 +1.04(+2.24%)
Jan 22, 2021 46.38 46.90 46.19 46.72 1,388,293 -0.12(-0.26%)
Jan 21, 2021 47.26 47.52 46.24 46.84 1,687,795 -0.45(-0.96%)
Jan 20, 2021 48.07 48.20 46.72 47.29 2,165,238 -0.82(-1.71%)
Jan 19, 2021 48.96 49.19 47.87 48.11 1,928,952 -0.47(-0.97%)
Jan 15, 2021 49.23 49.31 48.36 48.59 2,006,094 -0.89(-1.79%)
Jan 14, 2021 48.67 49.68 48.17 49.47 2,057,833 +1.12(+2.31%)
Jan 13, 2021 47.58 49.22 47.31 48.35 2,823,692 +0.41(+0.85%)
Jan 12, 2021 46.24 48.37 46.24 47.95 3,138,821 +2.01(+4.37%)
Jan 11, 2021 45.24 46.29 45.15 45.94 2,376,423 +0.17(+0.36%)
Jan 08, 2021 45.48 45.82 45.15 45.77 1,226,625 +0.32(+0.71%)
Jan 07, 2021 45.67 46.02 45.02 45.45 2,074,717 -0.09(-0.20%)
Jan 06, 2021 44.28 46.28 44.26 45.54 3,634,437 +2.08(+4.79%)
Jan 05, 2021 42.45 43.74 42.20 43.46 2,832,351 +1.25(+2.96%)
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.