Skip to main content

Molson Coors Brewing (NY: TAP )

55.40 +0.06 (+0.10%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 43.89 44.40 43.99 1,539,539 -0.51(-1.14%)
Jan 28, 2022 43.99 44.56 43.58 44.50 968,906 +0.05(+0.10%)
Jan 27, 2022 44.73 45.87 44.17 44.45 1,162,527 -0.20(-0.45%)
Jan 26, 2022 46.23 46.67 44.17 44.66 2,222,747 -1.70(-3.66%)
Jan 25, 2022 45.75 46.52 44.88 46.35 1,449,903 +0.33(+0.72%)
Jan 24, 2022 44.42 46.18 44.26 46.02 1,965,733 +1.14(+2.55%)
Jan 21, 2022 45.89 46.08 44.68 44.88 1,822,943 -0.69(-1.52%)
Jan 20, 2022 46.09 46.57 45.42 45.57 2,229,146 -0.80(-1.73%)
Jan 19, 2022 47.78 47.89 46.33 46.37 1,324,704 -1.30(-2.73%)
Jan 18, 2022 47.63 48.13 47.35 47.67 2,090,807 -0.04(-0.08%)
Jan 14, 2022 47.71 0 +1.30(+2.80%)
Jan 13, 2022 45.37 46.57 45.13 46.41 1,482,953 +1.57(+3.50%)
Jan 12, 2022 45.43 45.46 44.56 44.84 1,966,097 -0.62(-1.36%)
Jan 11, 2022 45.39 45.67 44.61 45.46 1,565,594 -0.04(-0.08%)
Jan 10, 2022 46.79 47.38 45.28 45.49 2,358,667 -1.25(-2.67%)
Jan 07, 2022 46.03 47.05 46.01 46.74 3,184,679 +0.79(+1.73%)
Jan 06, 2022 46.22 46.65 45.51 45.95 3,224,027 +0.34(+0.75%)
Jan 05, 2022 45.30 46.19 45.24 45.61 2,706,153 +0.47(+1.04%)
Jan 04, 2022 44.12 45.38 43.94 45.13 2,039,298 +1.43(+3.27%)
Jan 03, 2022 42.96 43.73 42.89 43.70 1,367,822 +0.92(+2.16%)
Dec 31, 2021 42.26 42.93 42.13 42.78 1,159,276 +0.42(+0.98%)
Dec 30, 2021 42.64 42.76 42.31 42.37 1,021,438 -0.05(-0.11%)
Dec 29, 2021 42.08 42.48 42.07 42.41 1,172,407 +0.17(+0.39%)
Dec 28, 2021 41.92 42.56 41.92 42.25 883,425 +0.08(+0.20%)
Dec 27, 2021 42.03 42.25 41.73 42.16 1,066,289 +0.08(+0.20%)
Dec 23, 2021 41.43 42.14 41.43 42.08 2,572,359 +0.86(+2.08%)
Dec 22, 2021 41.11 41.84 41.11 41.22 2,242,463 +0.11(+0.27%)
Dec 21, 2021 40.36 41.16 40.26 41.11 2,348,035 +1.07(+2.67%)
Dec 20, 2021 40.86 40.90 39.32 40.04 2,673,060 -1.26(-3.04%)
Dec 17, 2021 41.24 41.81 40.92 41.30 4,365,820 -0.24(-0.58%)
Dec 16, 2021 41.78 42.49 41.47 41.54 2,943,474 +0.07(+0.18%)
Dec 15, 2021 42.23 42.31 40.90 41.46 1,879,908 -0.88(-2.07%)
Dec 14, 2021 42.67 43.17 42.26 42.34 1,255,401 -0.14(-0.33%)
Dec 13, 2021 42.61 42.97 41.73 42.48 1,291,509 -0.19(-0.45%)
Dec 10, 2021 42.46 42.86 42.39 42.67 1,318,978 +0.61(+1.45%)
Dec 09, 2021 42.38 42.55 41.82 42.06 1,401,636 -0.50(-1.17%)
Dec 08, 2021 42.91 43.35 42.41 42.56 1,337,211 -0.54(-1.24%)
Dec 07, 2021 43.11 43.58 42.68 43.10 1,275,296 -0.14(-0.32%)
Dec 06, 2021 42.82 44.45 42.76 43.23 1,893,287 +1.01(+2.38%)
Dec 03, 2021 41.99 42.37 41.82 42.23 1,635,020 +0.34(+0.82%)
Dec 02, 2021 40.90 42.12 40.29 41.89 2,287,758 +1.61(+3.99%)
Dec 01, 2021 41.49 42.08 40.27 40.28 1,682,889 -0.42(-1.04%)
Nov 30, 2021 40.91 41.26 40.37 40.70 3,327,490 -0.82(-1.96%)
Nov 29, 2021 42.03 42.22 40.96 41.52 1,522,464 -0.25(-0.59%)
Nov 26, 2021 42.08 42.21 41.22 41.76 996,893 -1.52(-3.51%)
Nov 24, 2021 43.59 43.87 43.08 43.28 718,468 -0.43(-0.98%)
Nov 23, 2021 43.93 44.11 43.25 43.71 1,497,133 +0.24(+0.55%)
Nov 22, 2021 42.21 43.52 41.72 43.48 1,926,821 +1.43(+3.40%)
Nov 19, 2021 42.40 42.56 41.72 42.05 1,167,919 -0.56(-1.31%)
Nov 18, 2021 43.53 42.84 42.53 42.61 1,709,515 -1.10(-2.51%)
Nov 17, 2021 43.95 44.05 43.41 43.71 1,126,001 -0.47(-1.06%)
Nov 16, 2021 45.34 45.47 44.16 44.17 1,472,662 -0.90(-1.99%)
Nov 15, 2021 43.85 45.19 43.64 45.07 1,871,853 +1.47(+3.38%)
Nov 12, 2021 43.36 43.87 42.84 43.60 1,364,588 +0.24(+0.55%)
Nov 11, 2021 42.13 43.52 42.02 43.36 1,273,532 +1.19(+2.82%)
Nov 10, 2021 42.09 42.17 1,207,558 +0.32(+0.77%)
Nov 09, 2021 42.11 42.36 41.56 41.85 845,579 -0.37(-0.87%)
Nov 08, 2021 42.74 42.92 41.95 42.21 1,317,546 -0.48(-1.12%)
Nov 05, 2021 42.69 43.09 42.29 42.69 1,485,441 +0.37(+0.87%)
Nov 04, 2021 42.73 42.96 41.52 42.32 1,797,444 -0.59(-1.37%)
Nov 03, 2021 41.76 43.76 41.43 42.91 3,116,870 +1.14(+2.72%)
Nov 02, 2021 41.26 41.93 40.92 41.77 1,754,811 +0.39(+0.95%)
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.