Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 43.90 44.41 44.00 1,539,122 -0.51(-1.14%)
Jan 28, 2022 44.00 44.57 43.59 44.51 968,643 +0.05(+0.10%)
Jan 27, 2022 44.74 45.89 44.19 44.46 1,162,212 -0.20(-0.45%)
Jan 26, 2022 46.25 46.68 44.18 44.67 2,222,144 -1.70(-3.66%)
Jan 25, 2022 45.77 46.53 44.89 46.37 1,449,509 +0.33(+0.72%)
Jan 24, 2022 44.44 46.19 44.27 46.03 1,965,200 +1.14(+2.55%)
Jan 21, 2022 45.90 46.09 44.69 44.89 1,822,449 -0.69(-1.52%)
Jan 20, 2022 46.11 46.58 45.43 45.58 2,228,541 -0.80(-1.73%)
Jan 19, 2022 47.80 47.91 46.35 46.38 1,324,345 -1.30(-2.73%)
Jan 18, 2022 47.64 48.15 47.36 47.69 2,090,240 -0.04(-0.08%)
Jan 14, 2022 47.72 0 +1.30(+2.80%)
Jan 13, 2022 45.38 46.59 45.15 46.42 1,482,551 +1.57(+3.50%)
Jan 12, 2022 45.44 45.47 44.57 44.85 1,965,564 -0.62(-1.36%)
Jan 11, 2022 45.41 45.68 44.62 45.47 1,565,170 -0.04(-0.08%)
Jan 10, 2022 46.80 47.39 45.29 45.51 2,358,028 -1.25(-2.67%)
Jan 07, 2022 46.04 47.07 46.02 46.75 3,183,815 +0.79(+1.73%)
Jan 06, 2022 46.24 46.66 45.53 45.96 3,223,153 +0.34(+0.75%)
Jan 05, 2022 45.31 46.20 45.25 45.62 2,705,419 +0.47(+1.04%)
Jan 04, 2022 44.13 45.40 43.95 45.15 2,038,745 +1.43(+3.27%)
Jan 03, 2022 42.97 43.74 42.90 43.72 1,367,451 +0.92(+2.16%)
Dec 31, 2021 42.27 42.94 42.14 42.79 1,158,961 +0.42(+0.98%)
Dec 30, 2021 42.65 42.77 42.32 42.38 1,021,161 -0.05(-0.11%)
Dec 29, 2021 42.09 42.49 42.08 42.42 1,172,089 +0.17(+0.39%)
Dec 28, 2021 41.93 42.57 41.93 42.26 883,186 +0.08(+0.20%)
Dec 27, 2021 42.05 42.26 41.74 42.17 1,066,000 +0.08(+0.20%)
Dec 23, 2021 41.44 42.15 41.44 42.09 2,571,661 +0.86(+2.08%)
Dec 22, 2021 41.12 41.85 41.12 41.23 2,241,855 +0.11(+0.27%)
Dec 21, 2021 40.37 41.17 40.27 41.12 2,347,398 +1.07(+2.67%)
Dec 20, 2021 40.87 40.91 39.33 40.05 2,672,335 -1.26(-3.04%)
Dec 17, 2021 41.25 41.82 40.93 41.31 4,364,636 -0.24(-0.58%)
Dec 16, 2021 41.80 42.50 41.48 41.55 2,942,676 +0.07(+0.18%)
Dec 15, 2021 42.24 42.32 40.91 41.47 1,879,398 -0.88(-2.07%)
Dec 14, 2021 42.68 43.18 42.27 42.35 1,255,060 -0.14(-0.33%)
Dec 13, 2021 42.62 42.98 41.74 42.49 1,291,159 -0.19(-0.45%)
Dec 10, 2021 42.47 42.88 42.41 42.68 1,318,620 +0.61(+1.45%)
Dec 09, 2021 42.39 42.56 41.83 42.07 1,401,256 -0.50(-1.17%)
Dec 08, 2021 42.92 43.37 42.42 42.57 1,336,848 -0.54(-1.24%)
Dec 07, 2021 43.13 43.59 42.69 43.11 1,274,950 -0.14(-0.32%)
Dec 06, 2021 42.83 44.46 42.77 43.25 1,892,774 +1.01(+2.38%)
Dec 03, 2021 42.00 42.38 41.83 42.24 1,634,576 +0.34(+0.82%)
Dec 02, 2021 40.91 42.13 40.30 41.90 2,287,137 +1.61(+3.99%)
Dec 01, 2021 41.50 42.10 40.28 40.29 1,682,433 -0.42(-1.04%)
Nov 30, 2021 40.92 41.27 40.38 40.71 3,326,588 -0.82(-1.96%)
Nov 29, 2021 42.04 42.23 40.97 41.53 1,522,051 -0.25(-0.59%)
Nov 26, 2021 42.09 42.22 41.23 41.77 996,623 -1.52(-3.51%)
Nov 24, 2021 43.60 43.88 43.09 43.30 718,273 -0.43(-0.98%)
Nov 23, 2021 43.94 44.12 43.26 43.73 1,496,727 +0.24(+0.55%)
Nov 22, 2021 42.22 43.53 41.73 43.49 1,926,299 +1.43(+3.40%)
Nov 19, 2021 42.41 42.57 41.73 42.06 1,167,602 -0.56(-1.31%)
Nov 18, 2021 43.54 42.85 42.54 42.62 1,709,052 -1.10(-2.51%)
Nov 17, 2021 43.96 44.07 43.42 43.72 1,125,696 -0.47(-1.06%)
Nov 16, 2021 45.35 45.49 44.18 44.18 1,472,263 -0.90(-1.99%)
Nov 15, 2021 43.86 45.20 43.65 45.08 1,871,345 +1.47(+3.38%)
Nov 12, 2021 43.37 43.88 42.85 43.61 1,364,218 +0.24(+0.55%)
Nov 11, 2021 42.14 43.53 42.03 43.37 1,273,187 +1.19(+2.82%)
Nov 10, 2021 42.10 42.18 1,207,230 +0.32(+0.77%)
Nov 09, 2021 42.12 42.38 41.57 41.86 845,350 -0.37(-0.87%)
Nov 08, 2021 42.76 42.93 41.96 42.22 1,317,189 -0.48(-1.12%)
Nov 05, 2021 42.70 43.10 42.31 42.70 1,485,039 +0.37(+0.87%)
Nov 04, 2021 42.75 42.98 41.53 42.33 1,796,956 -0.59(-1.37%)
Nov 03, 2021 41.77 43.77 41.45 42.92 3,116,025 +1.14(+2.72%)
Nov 02, 2021 41.27 41.94 40.93 41.78 1,754,335 +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.