Molson Coors Brewing (NY: TAP )

53.62 -0.56 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 54.18 54.30 52.92 53.62 1,850,555 -0.56(-1.03%)
Feb 02, 2023 53.02 54.23 52.74 54.18 1,999,093 +0.87(+1.63%)
Feb 01, 2023 52.40 53.47 52.37 53.31 2,016,485 +0.73(+1.39%)
Jan 31, 2023 51.54 52.59 50.88 52.58 1,387,281 +1.35(+2.64%)
Jan 30, 2023 51.24 52.05 51.06 51.23 1,187,243 -0.07(-0.14%)
Jan 27, 2023 52.31 52.47 50.94 51.30 2,211,817 -1.47(-2.79%)
Jan 26, 2023 52.81 53.58 52.51 52.77 2,600,277 -0.15(-0.28%)
Jan 25, 2023 51.54 53.23 51.25 52.92 1,898,214 +1.45(+2.82%)
Jan 24, 2023 50.27 52.01 50.27 51.47 1,322,723 +1.38(+2.76%)
Jan 23, 2023 50.15 50.34 49.66 50.09 1,069,853 +0.11(+0.22%)
Jan 20, 2023 49.70 49.99 49.25 49.98 906,349 +0.39(+0.79%)
Jan 19, 2023 48.90 49.72 48.48 49.59 1,356,207 +0.56(+1.14%)
Jan 18, 2023 50.32 50.62 48.97 49.03 1,482,600 -1.35(-2.68%)
Jan 17, 2023 50.82 51.12 50.35 50.38 1,691,596 -0.38(-0.75%)
Jan 13, 2023 50.11 50.90 49.96 50.76 1,126,061 +0.43(+0.85%)
Jan 12, 2023 50.86 50.96 50.16 50.33 1,143,011 -0.59(-1.16%)
Jan 11, 2023 50.94 51.29 50.71 50.92 1,641,370 +0.06(+0.12%)
Jan 10, 2023 50.33 50.99 50.24 50.86 1,224,729 +0.65(+1.29%)
Jan 09, 2023 50.73 51.18 50.16 50.21 1,466,729 -0.67(-1.32%)
Jan 06, 2023 50.86 51.19 50.45 50.88 2,145,002 +1.30(+2.62%)
Jan 05, 2023 50.46 50.76 49.21 49.58 1,849,818 -1.78(-3.47%)
Jan 04, 2023 49.78 51.58 49.66 51.36 1,672,111 +1.92(+3.88%)
Jan 03, 2023 50.55 50.67 48.66 49.44 2,770,388 -2.08(-4.04%)
Dec 30, 2022 51.39 51.62 51.11 51.52 993,228 -0.08(-0.16%)
Dec 29, 2022 51.37 51.68 51.35 51.60 744,999 +0.22(+0.43%)
Dec 28, 2022 52.25 52.48 51.32 51.38 921,212 -0.95(-1.82%)
Dec 27, 2022 52.00 52.54 51.98 52.33 639,999 +0.40(+0.77%)
Dec 23, 2022 51.47 51.93 51.27 51.93 536,208 +0.49(+0.95%)
Dec 22, 2022 51.34 51.57 50.77 51.44 763,162 -0.01(-0.02%)
Dec 21, 2022 51.01 51.57 50.88 51.45 791,676 +0.68(+1.34%)
Dec 20, 2022 51.77 51.80 50.72 50.77 1,026,280 -0.92(-1.78%)
Dec 19, 2022 51.23 52.12 51.09 51.69 1,171,634 +0.51(+1.00%)
Dec 16, 2022 51.19 51.48 50.63 51.18 2,243,990 -0.56(-1.08%)
Dec 15, 2022 52.35 52.58 51.49 51.74 1,177,666 -1.15(-2.17%)
Dec 14, 2022 52.47 53.34 52.28 52.89 1,288,329 +0.28(+0.53%)
Dec 13, 2022 53.67 53.76 52.46 52.61 1,597,736 -0.35(-0.66%)
Dec 12, 2022 52.41 52.97 52.06 52.96 956,386 +0.50(+0.95%)
Dec 09, 2022 52.55 52.84 51.95 52.46 1,157,672 -0.20(-0.38%)
Dec 08, 2022 53.10 53.16 52.38 52.66 1,065,923 -0.39(-0.74%)
Dec 07, 2022 53.37 53.69 52.80 53.05 1,211,729 -0.21(-0.39%)
Dec 06, 2022 53.75 54.24 52.47 53.26 1,664,272 -1.24(-2.28%)
Dec 05, 2022 55.09 55.23 54.45 54.50 1,064,978 -1.07(-1.93%)
Dec 02, 2022 54.76 55.70 54.73 55.57 1,111,845 +0.60(+1.09%)
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.