Molson Coors Brewing (NY: TAP )

54.47 -1.01 (-1.82%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 51.36 51.62 50.20 50.36 1,812,497 -0.89(-1.74%)
Apr 28, 2022 50.42 51.35 50.00 51.25 1,488,796 +0.81(+1.60%)
Apr 27, 2022 50.39 51.19 49.61 50.44 1,203,455 +0.06(+0.11%)
Apr 26, 2022 50.52 50.91 50.17 50.39 1,117,527 -0.25(-0.50%)
Apr 25, 2022 50.00 50.68 48.86 50.64 1,444,175 +0.62(+1.25%)
Apr 22, 2022 51.63 51.80 49.97 50.02 1,233,225 -1.95(-3.76%)
Apr 21, 2022 52.97 53.44 51.90 51.97 1,512,916 -0.85(-1.60%)
Apr 20, 2022 52.16 53.18 52.05 52.81 1,295,178 +0.85(+1.63%)
Apr 19, 2022 51.91 52.37 51.82 51.97 1,070,916 +0.22(+0.43%)
Apr 18, 2022 51.82 52.46 51.48 51.75 1,614,755 +0.02(+0.04%)
Apr 14, 2022 50.69 51.91 50.69 51.73 2,508,389 +1.23(+2.43%)
Apr 13, 2022 49.96 50.75 49.89 50.50 1,358,648 +0.58(+1.16%)
Apr 12, 2022 49.19 49.99 48.97 49.92 1,398,372 +0.77(+1.57%)
Apr 11, 2022 48.19 49.89 48.18 49.15 1,311,428 +1.19(+2.48%)
Apr 08, 2022 47.37 48.13 47.06 47.96 1,222,801 +1.00(+2.12%)
Apr 07, 2022 47.12 47.32 46.29 46.96 1,631,532 -0.25(-0.53%)
Apr 06, 2022 47.72 48.05 46.99 47.22 1,473,164 -0.59(-1.23%)
Apr 05, 2022 48.08 48.74 47.71 47.80 1,389,761 -0.63(-1.31%)
Apr 04, 2022 48.60 48.72 47.21 48.43 1,470,900 -0.33(-0.67%)
Apr 01, 2022 49.66 49.81 47.92 48.76 1,279,052 -0.89(-1.80%)
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%)
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.