Molson Coors Brewing (NY: TAP )

54.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 60.88 61.93 60.80 61.68 1,941,530 +0.95(+1.57%)
Sep 28, 2023 60.73 60.99 60.32 60.73 975,489 +0.19(+0.32%)
Sep 27, 2023 61.07 61.20 60.06 60.54 1,487,528 -0.61(-1.00%)
Sep 26, 2023 60.64 61.51 60.56 61.15 1,253,199 +0.10(+0.16%)
Sep 25, 2023 61.26 61.09 60.74 61.05 778,886 -0.45(-0.73%)
Sep 22, 2023 62.37 62.57 61.48 61.50 1,291,424 -0.75(-1.20%)
Sep 21, 2023 62.80 62.91 62.17 62.24 1,341,835 -0.58(-0.93%)
Sep 20, 2023 62.40 63.35 62.13 62.83 1,379,945 +0.89(+1.44%)
Sep 19, 2023 62.55 62.85 61.84 61.93 1,082,569 -0.55(-0.88%)
Sep 18, 2023 61.93 62.58 61.73 62.49 1,092,645 +0.81(+1.31%)
Sep 15, 2023 61.67 62.21 61.63 61.68 2,128,732 -0.19(-0.31%)
Sep 14, 2023 61.51 62.15 61.35 61.88 1,509,144 +0.54(+0.89%)
Sep 13, 2023 62.37 62.52 61.32 61.33 1,248,959 -0.83(-1.34%)
Sep 12, 2023 62.97 62.97 62.01 62.17 1,394,712 -0.67(-1.07%)
Sep 11, 2023 62.09 63.24 62.06 62.84 1,655,578 +1.11(+1.79%)
Sep 08, 2023 61.26 61.76 61.22 61.73 903,308 +0.55(+0.90%)
Sep 07, 2023 60.36 61.32 60.36 61.18 1,764,137 +1.01(+1.68%)
Sep 06, 2023 60.44 60.48 59.99 60.17 2,226,364 -0.24(-0.40%)
Sep 05, 2023 60.78 60.78 60.16 60.41 1,381,189 -0.61(-1.00%)
Sep 01, 2023 61.66 62.08 60.89 61.02 1,420,734 -0.56(-0.91%)
Aug 31, 2023 60.94 61.96 60.93 61.59 1,790,636 +0.80(+1.31%)
Aug 30, 2023 60.96 61.13 60.67 60.79 1,207,547 -0.19(-0.32%)
Aug 29, 2023 60.77 61.03 60.26 60.98 1,161,724 +0.38(+0.62%)
Aug 28, 2023 60.75 61.27 60.35 60.61 1,770,878 +0.04(+0.06%)
Aug 25, 2023 60.39 60.66 60.01 60.57 1,085,628 +0.30(+0.50%)
Aug 24, 2023 60.54 61.13 60.19 60.27 1,252,069 -0.26(-0.43%)
Aug 23, 2023 60.46 60.88 60.09 60.53 1,346,891 +0.34(+0.56%)
Aug 22, 2023 60.43 60.61 59.79 60.19 1,198,491 -0.31(-0.51%)
Aug 21, 2023 60.72 60.86 60.08 60.50 1,023,402 -0.24(-0.40%)
Aug 18, 2023 59.75 60.79 59.72 60.74 1,814,287 +0.83(+1.38%)
Aug 17, 2023 60.13 60.43 59.89 59.91 1,334,233 -0.27(-0.45%)
Aug 16, 2023 61.30 61.42 60.07 60.18 1,581,207 -1.16(-1.89%)
Aug 15, 2023 61.89 62.02 61.20 61.34 1,441,742 -0.80(-1.29%)
Aug 14, 2023 62.03 62.44 61.90 62.14 1,200,662 +0.25(+0.40%)
Aug 11, 2023 61.84 61.96 61.45 61.89 1,426,969 -0.10(-0.16%)
Aug 10, 2023 62.16 62.56 61.70 61.98 1,349,389 -0.28(-0.45%)
Aug 09, 2023 62.72 62.83 61.59 62.26 1,514,963 -0.23(-0.37%)
Aug 08, 2023 62.80 62.92 61.53 62.50 1,806,492 -0.16(-0.26%)
Aug 07, 2023 63.12 63.31 62.28 62.66 1,550,770 -0.28(-0.44%)
Aug 04, 2023 62.96 64.10 62.82 62.94 2,094,747 +0.18(+0.29%)
Aug 03, 2023 64.62 64.71 62.66 62.76 2,663,230 -2.13(-3.28%)
Aug 02, 2023 63.89 66.15 63.60 64.89 3,931,506 +0.78(+1.22%)
Aug 01, 2023 62.78 65.04 61.72 64.10 6,312,913 -3.13(-4.66%)
Jul 31, 2023 67.56 67.85 66.69 67.24 3,410,015 -0.75(-1.11%)
Jul 28, 2023 67.37 68.32 67.08 67.99 3,959,974 +1.24(+1.86%)
Jul 27, 2023 68.11 68.15 66.21 66.75 2,021,031 -1.19(-1.74%)
Jul 26, 2023 68.10 68.33 67.52 67.93 1,360,021 -0.17(-0.25%)
Jul 25, 2023 67.26 68.17 66.80 68.10 1,779,076 +0.79(+1.17%)
Jul 24, 2023 67.41 68.14 67.25 67.31 1,091,322 -0.10(-0.14%)
Jul 21, 2023 67.65 67.94 67.32 67.41 1,185,106 -0.11(-0.16%)
Jul 20, 2023 66.85 67.67 66.79 67.52 1,406,105 +0.85(+1.27%)
Jul 19, 2023 65.78 66.77 65.58 66.67 1,894,245 +1.23(+1.89%)
Jul 18, 2023 65.93 66.54 65.11 65.43 1,851,966 -0.09(-0.13%)
Jul 17, 2023 64.83 65.53 64.38 65.52 2,806,358 +0.68(+1.06%)
Jul 14, 2023 64.26 64.90 64.09 64.84 1,598,046 +0.56(+0.87%)
Jul 13, 2023 63.53 64.42 63.53 64.28 3,200,107 +0.68(+1.08%)
Jul 12, 2023 62.27 63.62 62.17 63.59 3,253,161 +1.49(+2.41%)
Jul 11, 2023 63.26 63.34 61.43 62.10 2,819,656 -1.05(-1.66%)
Jul 10, 2023 63.40 63.56 62.92 63.15 1,499,322 -0.38(-0.59%)
Jul 07, 2023 63.60 63.95 63.39 63.53 1,970,213 -0.16(-0.26%)
Jul 06, 2023 64.10 64.10 63.56 63.69 2,128,350 -0.53(-0.83%)
Jul 05, 2023 63.95 64.39 63.84 64.22 2,172,220 +0.03(+0.05%)
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.