Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 50.17 50.69 49.63 49.65 1,248,342 -0.86(-1.69%)
Mar 30, 2022 50.18 50.51 50.11 50.51 925,260 +0.21(+0.43%)
Mar 29, 2022 50.11 50.84 49.48 50.29 974,304 +0.67(+1.35%)
Mar 28, 2022 50.19 50.19 49.08 49.62 912,424 -0.57(-1.13%)
Mar 25, 2022 49.31 50.22 49.24 50.19 782,241 +0.97(+1.97%)
Mar 24, 2022 48.95 49.23 48.68 49.22 783,172 +0.39(+0.80%)
Mar 23, 2022 49.34 49.66 48.82 48.83 1,007,753 -0.35(-0.72%)
Mar 22, 2022 49.30 49.43 48.52 49.19 946,550 +0.21(+0.44%)
Mar 21, 2022 49.45 50.15 48.82 48.97 1,537,290 -0.29(-0.59%)
Mar 18, 2022 48.65 49.40 48.10 49.26 2,796,350 +0.53(+1.09%)
Mar 17, 2022 48.35 49.00 47.74 48.73 1,293,708 +0.24(+0.50%)
Mar 16, 2022 47.57 48.55 47.32 48.49 1,510,384 +1.19(+2.52%)
Mar 15, 2022 47.57 47.79 46.84 47.30 1,314,531 +0.04(+0.08%)
Mar 14, 2022 47.90 47.94 46.77 47.26 1,430,262 -0.01(-0.02%)
Mar 11, 2022 47.21 47.98 47.21 47.27 1,542,706 +0.45(+0.95%)
Mar 10, 2022 48.29 48.46 46.53 46.82 2,119,736 -1.99(-4.08%)
Mar 09, 2022 49.22 50.05 48.23 48.82 2,993,794 +0.49(+1.02%)
Mar 08, 2022 48.47 49.17 47.33 48.32 3,649,392 +0.36(+0.76%)
Mar 07, 2022 46.87 48.77 46.77 47.96 3,670,832 +0.64(+1.36%)
Mar 04, 2022 46.42 47.35 46.18 47.32 2,069,790 +0.12(+0.26%)
Mar 03, 2022 47.65 47.87 46.84 47.20 1,307,601 -0.08(-0.18%)
Mar 02, 2022 46.72 47.51 46.41 47.28 2,415,284 +0.75(+1.61%)
Mar 01, 2022 47.79 48.06 45.35 46.53 3,054,285 -1.64(-3.41%)
Feb 28, 2022 47.37 48.29 47.22 48.18 2,118,049 -0.68(-1.40%)
Feb 25, 2022 46.25 48.89 47.79 48.86 3,958,846 +3.23(+7.08%)
Feb 24, 2022 47.02 47.02 43.98 45.63 3,902,860 -1.28(-2.74%)
Feb 23, 2022 45.47 47.31 44.58 46.91 4,755,925 +2.05(+4.57%)
Feb 22, 2022 45.07 45.40 44.81 44.86 2,647,981 -0.38(-0.84%)
Feb 18, 2022 45.24 0 +0.23(+0.51%)
Feb 17, 2022 45.37 45.57 44.73 45.01 1,147,699 -0.64(-1.40%)
Feb 16, 2022 45.66 46.50 45.38 45.65 1,003,495 -0.07(-0.16%)
Feb 15, 2022 45.65 46.32 45.50 45.72 1,055,020 +0.10(+0.22%)
Feb 14, 2022 46.23 46.27 44.95 45.62 1,265,508 -0.35(-0.76%)
Feb 11, 2022 45.41 46.16 45.29 45.97 1,442,973 +0.52(+1.14%)
Feb 10, 2022 45.17 45.89 44.94 45.45 1,471,224 +0.12(+0.26%)
Feb 09, 2022 44.92 45.61 44.88 45.33 1,244,391 +0.65(+1.45%)
Feb 08, 2022 44.24 45.18 44.11 44.69 1,731,037 +0.89(+2.02%)
Feb 07, 2022 44.26 44.41 43.72 43.80 1,270,603 -0.25(-0.57%)
Feb 04, 2022 44.79 44.93 43.71 44.05 1,798,727 -1.02(-2.27%)
Feb 03, 2022 44.84 45.50 45.07 1,474,415 +0.29(+0.64%)
Feb 02, 2022 44.49 44.86 44.09 44.79 1,281,452 +0.25(+0.56%)
Feb 01, 2022 43.93 44.80 43.71 44.54 1,179,933 +0.54(+1.22%)
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%)
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.