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 (%)
Mar 31, 2022 50.16 50.68 49.62 49.64 1,248,681 -0.86(-1.69%)
Mar 30, 2022 50.17 50.50 50.09 50.49 925,511 +0.21(+0.43%)
Mar 29, 2022 50.09 50.83 49.47 50.28 974,568 +0.67(+1.35%)
Mar 28, 2022 50.18 50.18 49.07 49.61 912,671 -0.57(-1.13%)
Mar 25, 2022 49.29 50.20 49.23 50.18 782,453 +0.97(+1.97%)
Mar 24, 2022 48.94 49.22 48.66 49.21 783,385 +0.39(+0.80%)
Mar 23, 2022 49.32 49.65 48.81 48.82 1,008,026 -0.35(-0.72%)
Mar 22, 2022 49.29 49.42 48.50 49.17 946,807 +0.21(+0.44%)
Mar 21, 2022 49.43 50.14 48.81 48.96 1,537,707 -0.29(-0.59%)
Mar 18, 2022 48.63 49.39 48.09 49.25 2,797,108 +0.53(+1.09%)
Mar 17, 2022 48.34 48.99 47.73 48.72 1,294,059 +0.24(+0.50%)
Mar 16, 2022 47.56 48.53 47.31 48.48 1,510,794 +1.19(+2.52%)
Mar 15, 2022 47.56 47.77 46.83 47.29 1,314,888 +0.04(+0.08%)
Mar 14, 2022 47.89 47.93 46.76 47.25 1,430,650 -0.01(-0.02%)
Mar 11, 2022 47.19 47.97 47.19 47.26 1,543,124 +0.45(+0.95%)
Mar 10, 2022 48.28 48.45 46.52 46.81 2,120,310 -1.99(-4.08%)
Mar 09, 2022 49.20 50.04 48.22 48.80 2,994,606 +0.49(+1.02%)
Mar 08, 2022 48.46 49.16 47.31 48.31 3,650,381 +0.36(+0.76%)
Mar 07, 2022 46.86 48.76 46.76 47.95 3,671,827 +0.64(+1.36%)
Mar 04, 2022 46.40 47.34 46.17 47.30 2,070,351 +0.12(+0.26%)
Mar 03, 2022 47.64 47.85 46.82 47.18 1,307,955 -0.08(-0.18%)
Mar 02, 2022 46.70 47.50 46.40 47.27 2,415,939 +0.75(+1.61%)
Mar 01, 2022 47.77 48.05 45.34 46.52 3,055,114 -1.64(-3.41%)
Feb 28, 2022 47.36 48.27 47.20 48.16 2,118,623 -0.68(-1.40%)
Feb 25, 2022 46.23 48.87 47.77 48.85 3,959,920 +3.23(+7.08%)
Feb 24, 2022 47.01 47.01 43.97 45.61 3,903,919 -1.28(-2.74%)
Feb 23, 2022 45.46 47.29 44.57 46.90 4,757,215 +2.05(+4.57%)
Feb 22, 2022 45.06 45.38 44.80 44.85 2,648,700 -0.38(-0.84%)
Feb 18, 2022 45.23 0 +0.23(+0.51%)
Feb 17, 2022 45.36 45.56 44.72 45.00 1,148,010 -0.64(-1.40%)
Feb 16, 2022 45.64 46.49 45.37 45.63 1,003,767 -0.07(-0.16%)
Feb 15, 2022 45.63 46.31 45.49 45.71 1,055,306 +0.10(+0.22%)
Feb 14, 2022 46.21 46.26 44.94 45.61 1,265,851 -0.35(-0.76%)
Feb 11, 2022 45.39 46.15 45.28 45.96 1,443,364 +0.52(+1.14%)
Feb 10, 2022 45.15 45.87 44.93 45.44 1,471,623 +0.12(+0.26%)
Feb 09, 2022 44.90 45.60 44.87 45.32 1,244,728 +0.65(+1.45%)
Feb 08, 2022 44.23 45.17 44.10 44.67 1,731,507 +0.89(+2.02%)
Feb 07, 2022 44.25 44.40 43.70 43.79 1,270,948 -0.25(-0.57%)
Feb 04, 2022 44.77 44.92 43.70 44.04 1,799,215 -1.02(-2.27%)
Feb 03, 2022 44.83 45.49 45.06 1,474,815 +0.29(+0.64%)
Feb 02, 2022 44.48 44.85 44.08 44.77 1,281,799 +0.25(+0.56%)
Feb 01, 2022 43.92 44.79 43.70 44.53 1,180,253 +0.54(+1.22%)
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%)
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.