Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 43.55 44.53 43.38 44.27 2,381,719 +0.74(+1.69%)
Aug 30, 2021 44.24 44.42 43.50 43.54 1,320,554 -0.72(-1.62%)
Aug 27, 2021 43.76 44.53 43.56 44.25 1,010,048 +0.63(+1.45%)
Aug 26, 2021 43.98 44.21 43.33 43.62 1,898,276 -0.68(-1.54%)
Aug 25, 2021 44.73 44.73 44.14 44.30 1,166,202 -0.50(-1.11%)
Aug 24, 2021 44.55 44.98 44.42 44.80 1,101,943 +0.39(+0.87%)
Aug 23, 2021 44.39 44.93 44.04 44.41 1,354,515 +0.22(+0.50%)
Aug 20, 2021 44.30 44.51 44.02 44.19 1,656,274 -0.24(-0.54%)
Aug 19, 2021 45.16 45.39 44.27 44.43 1,416,329 -0.77(-1.70%)
Aug 18, 2021 45.95 46.06 45.17 45.20 1,187,049 -0.72(-1.57%)
Aug 17, 2021 46.30 46.74 45.67 45.92 1,152,047 -0.67(-1.43%)
Aug 16, 2021 46.75 47.18 46.12 46.59 1,022,417 -0.15(-0.32%)
Aug 13, 2021 46.75 47.34 46.55 46.74 1,200,904 +0.16(+0.34%)
Aug 12, 2021 48.23 48.23 46.56 46.58 1,405,874 -1.55(-3.23%)
Aug 11, 2021 47.56 48.22 47.30 48.13 2,524,817 +0.79(+1.66%)
Aug 10, 2021 45.70 47.49 45.69 47.35 2,558,562 +1.72(+3.77%)
Aug 09, 2021 45.31 45.91 45.21 45.63 1,130,811 +0.22(+0.49%)
Aug 06, 2021 44.99 45.84 44.80 45.40 1,463,012 +0.74(+1.66%)
Aug 05, 2021 44.66 44.94 44.51 44.66 1,319,472 +0.26(+0.58%)
Aug 04, 2021 45.07 45.50 44.38 44.41 1,655,729 -1.03(-2.26%)
Aug 03, 2021 45.73 45.73 44.76 45.43 2,184,986 -0.11(-0.24%)
Aug 02, 2021 45.21 46.76 45.21 45.54 2,090,380 +0.33(+0.74%)
Jul 30, 2021 45.96 46.38 45.14 45.21 1,843,219 -0.48(-1.05%)
Jul 29, 2021 46.24 46.69 44.78 45.69 3,451,605 -0.11(-0.24%)
Jul 28, 2021 45.95 46.13 45.42 45.80 2,197,533 -0.44(-0.96%)
Jul 27, 2021 46.51 46.75 46.04 46.25 1,528,816 -0.44(-0.95%)
Jul 26, 2021 45.99 46.78 45.78 46.69 1,981,592 +0.73(+1.59%)
Jul 23, 2021 46.60 46.63 45.50 45.96 3,395,100 -0.69(-1.49%)
Jul 22, 2021 46.70 46.74 45.82 46.65 1,929,302 -0.13(-0.28%)
Jul 21, 2021 47.45 47.73 46.69 46.78 1,536,587 -0.31(-0.67%)
Jul 20, 2021 46.57 47.58 46.18 47.10 1,842,851 +0.53(+1.13%)
Jul 19, 2021 46.13 46.78 45.73 46.57 2,923,820 -0.12(-0.26%)
Jul 16, 2021 47.48 48.34 46.57 46.69 1,904,184 -0.51(-1.08%)
Jul 15, 2021 47.62 47.86 46.84 47.20 1,430,601 -0.46(-0.97%)
Jul 14, 2021 47.97 48.25 47.58 47.66 1,445,043 -0.14(-0.29%)
Jul 13, 2021 48.96 49.17 47.68 47.80 1,736,323 -1.07(-2.19%)
Jul 12, 2021 48.70 48.90 48.33 48.87 1,284,258 -0.31(-0.62%)
Jul 09, 2021 49.19 49.70 48.95 49.18 1,375,443 +0.42(+0.85%)
Jul 08, 2021 48.10 49.33 48.02 48.76 1,749,498 -0.15(-0.30%)
Jul 07, 2021 48.11 49.12 47.55 48.91 2,157,490 +0.80(+1.67%)
Jul 06, 2021 49.51 49.60 47.65 48.10 2,638,644 -1.66(-3.33%)
Jul 02, 2021 49.94 50.15 49.33 49.76 1,236,286 -0.16(-0.31%)
Jul 01, 2021 49.85 50.20 49.72 49.92 1,491,133 +0.27(+0.54%)
Jun 30, 2021 50.43 50.75 49.30 49.65 2,337,214 -0.68(-1.36%)
Jun 29, 2021 50.89 51.05 50.24 50.33 1,236,425 -0.37(-0.73%)
Jun 28, 2021 51.02 51.05 49.89 50.70 1,170,131 -0.23(-0.45%)
Jun 25, 2021 50.68 51.06 50.47 50.93 1,612,970 +0.11(+0.22%)
Jun 24, 2021 50.60 51.02 50.30 50.82 1,304,991 +0.22(+0.44%)
Jun 23, 2021 50.80 51.00 50.13 50.60 1,635,295 -0.18(-0.36%)
Jun 22, 2021 51.27 51.38 50.66 50.79 3,146,427 -0.73(-1.42%)
Jun 21, 2021 50.50 51.66 50.50 51.52 2,081,729 +1.37(+2.73%)
Jun 18, 2021 51.78 51.91 50.13 50.15 3,411,576 -1.77(-3.40%)
Jun 17, 2021 53.29 53.43 51.51 51.91 1,740,671 -1.53(-2.86%)
Jun 16, 2021 53.63 54.30 53.06 53.44 2,088,259 -0.32(-0.60%)
Jun 15, 2021 55.44 55.47 53.55 53.76 3,654,036 -1.50(-2.71%)
Jun 14, 2021 55.39 55.62 54.79 55.26 1,559,974 -0.18(-0.33%)
Jun 11, 2021 56.18 56.18 54.86 55.45 1,430,435 -0.70(-1.25%)
Jun 10, 2021 56.40 56.85 56.11 56.15 1,133,088 -0.02(-0.03%)
Jun 09, 2021 55.95 56.51 55.74 56.17 1,111,360 +0.01(+0.02%)
Jun 08, 2021 55.99 56.59 55.84 56.16 1,945,999 +0.06(+0.12%)
Jun 07, 2021 55.89 56.10 55.50 56.09 1,369,049 +0.51(+0.91%)
Jun 04, 2021 55.31 55.72 54.90 55.59 1,654,629 +0.29(+0.52%)
Jun 03, 2021 55.07 55.40 54.71 55.30 1,636,584 -0.28(-0.50%)
Jun 02, 2021 54.10 55.85 53.66 55.58 3,001,997 +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.