Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 50.96 51.43 50.51 50.53 1,938,324 -0.53(-1.04%)
Feb 27, 2023 51.43 51.50 50.78 51.06 1,515,738 -0.03(-0.06%)
Feb 24, 2023 50.51 51.19 50.31 51.09 1,404,667 +0.27(+0.52%)
Feb 23, 2023 50.65 50.97 50.23 50.82 1,924,208 +0.50(+1.00%)
Feb 22, 2023 50.44 50.89 49.80 50.32 2,605,430 -0.65(-1.27%)
Feb 21, 2023 53.46 53.46 50.53 50.96 3,586,701 +1.55(+3.13%)
Feb 17, 2023 48.79 49.51 48.68 49.41 2,020,390 +0.59(+1.21%)
Feb 16, 2023 48.82 49.21 48.74 48.83 1,083,100 -0.86(-1.74%)
Feb 15, 2023 49.06 49.71 48.74 49.69 969,547 +0.63(+1.28%)
Feb 14, 2023 49.28 49.50 48.86 49.06 1,271,351 -0.30(-0.62%)
Feb 13, 2023 48.93 49.40 48.64 49.37 1,296,977 +0.50(+1.03%)
Feb 10, 2023 48.65 48.89 48.42 48.86 948,708 +0.21(+0.43%)
Feb 09, 2023 49.02 49.14 48.49 48.65 1,144,536 -0.18(-0.37%)
Feb 08, 2023 49.41 49.88 48.64 48.83 2,083,493 -0.85(-1.70%)
Feb 07, 2023 50.36 50.36 49.47 49.68 2,096,059 -1.22(-2.39%)
Feb 06, 2023 50.62 51.02 50.36 50.90 2,042,124 -0.04(-0.07%)
Feb 03, 2023 51.47 51.58 50.27 50.93 1,948,142 -0.53(-1.03%)
Feb 02, 2023 50.36 51.51 50.10 51.47 2,104,513 +0.83(+1.63%)
Feb 01, 2023 49.78 50.79 49.75 50.64 2,122,822 +0.69(+1.39%)
Jan 31, 2023 48.96 49.96 48.33 49.95 1,460,438 +1.28(+2.64%)
Jan 30, 2023 48.67 49.44 48.50 48.66 1,249,851 -0.07(-0.14%)
Jan 27, 2023 49.69 49.84 48.39 48.73 2,328,455 -1.40(-2.79%)
Jan 26, 2023 50.16 50.90 49.88 50.13 2,737,400 -0.14(-0.28%)
Jan 25, 2023 48.96 50.56 48.68 50.27 1,998,314 +1.38(+2.82%)
Jan 24, 2023 47.75 49.40 47.75 48.89 1,392,475 +1.31(+2.75%)
Jan 23, 2023 47.64 47.82 47.17 47.58 1,126,270 +0.10(+0.22%)
Jan 20, 2023 47.21 47.49 46.78 47.48 954,144 +0.37(+0.79%)
Jan 19, 2023 46.45 47.23 46.06 47.11 1,427,725 +0.53(+1.14%)
Jan 18, 2023 47.80 48.08 46.51 46.57 1,560,783 -1.28(-2.68%)
Jan 17, 2023 48.27 48.56 47.83 47.86 1,780,800 -0.36(-0.75%)
Jan 13, 2023 47.60 48.35 47.46 48.22 1,185,442 +0.41(+0.85%)
Jan 12, 2023 48.31 48.41 47.65 47.81 1,203,286 -0.56(-1.16%)
Jan 11, 2023 48.39 48.72 48.17 48.37 1,727,926 +0.06(+0.12%)
Jan 10, 2023 47.81 48.44 47.72 48.31 1,289,314 +0.62(+1.29%)
Jan 09, 2023 48.19 48.62 47.65 47.69 1,544,075 -0.64(-1.32%)
Jan 06, 2023 48.31 48.63 47.92 48.33 2,258,116 +1.23(+2.62%)
Jan 05, 2023 47.93 48.22 46.74 47.10 1,947,366 -1.69(-3.47%)
Jan 04, 2023 47.29 49.00 47.17 48.79 1,760,288 +1.82(+3.88%)
Jan 03, 2023 48.02 48.13 46.22 46.96 2,916,482 -1.98(-4.04%)
Dec 30, 2022 48.82 49.04 48.55 48.94 1,045,605 -0.08(-0.16%)
Dec 29, 2022 48.80 49.09 48.78 49.02 784,285 +0.21(+0.43%)
Dec 28, 2022 49.63 49.85 48.75 48.81 969,791 -0.90(-1.82%)
Dec 27, 2022 49.40 49.91 49.38 49.71 673,748 +0.38(+0.77%)
Dec 23, 2022 48.89 49.33 48.71 49.33 564,484 +0.47(+0.95%)
Dec 22, 2022 48.77 48.99 48.22 48.86 803,406 -0.01(-0.02%)
Dec 21, 2022 48.45 48.99 48.34 48.87 833,424 +0.65(+1.34%)
Dec 20, 2022 49.18 49.20 48.18 48.23 1,080,400 -0.87(-1.78%)
Dec 19, 2022 48.66 49.51 48.54 49.10 1,233,419 +0.48(+1.00%)
Dec 16, 2022 48.63 48.90 48.09 48.62 2,362,324 -0.53(-1.08%)
Dec 15, 2022 49.73 49.95 48.91 49.15 1,239,769 -1.09(-2.17%)
Dec 14, 2022 49.84 50.67 49.66 50.24 1,356,267 +0.27(+0.53%)
Dec 13, 2022 50.98 51.07 49.83 49.97 1,681,991 -0.33(-0.66%)
Dec 12, 2022 49.78 50.32 49.45 50.31 1,006,820 +0.48(+0.95%)
Dec 09, 2022 49.92 50.19 49.35 49.83 1,218,720 -0.19(-0.38%)
Dec 08, 2022 50.44 50.50 49.76 50.02 1,122,133 -0.37(-0.74%)
Dec 07, 2022 50.70 51.00 50.16 50.39 1,275,628 -0.20(-0.39%)
Dec 06, 2022 51.06 51.52 49.84 50.59 1,752,035 -1.18(-2.28%)
Dec 05, 2022 52.33 52.46 51.72 51.77 1,121,138 -1.02(-1.93%)
Dec 02, 2022 52.02 52.91 51.99 52.79 1,170,477 +0.57(+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.