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 (%)
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%)
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%)
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.