Skip to main content

Molson Coors Brewing (NY: TAP )

55.37 +0.03 (+0.05%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 50.98 51.44 50.52 50.54 1,937,798 -0.53(-1.04%)
Feb 27, 2023 51.44 51.52 50.80 51.07 1,515,327 -0.03(-0.06%)
Feb 24, 2023 50.52 51.20 50.32 51.10 1,404,286 +0.27(+0.52%)
Feb 23, 2023 50.66 50.98 50.24 50.83 1,923,686 +0.50(+1.00%)
Feb 22, 2023 50.45 50.90 49.82 50.33 2,604,724 -0.65(-1.27%)
Feb 21, 2023 53.48 53.48 50.54 50.98 3,585,728 +1.55(+3.13%)
Feb 17, 2023 48.80 49.52 48.70 49.43 2,019,842 +0.59(+1.21%)
Feb 16, 2023 48.83 49.22 48.75 48.84 1,082,806 -0.86(-1.74%)
Feb 15, 2023 49.08 49.72 48.75 49.70 969,284 +0.63(+1.28%)
Feb 14, 2023 49.29 49.51 48.88 49.08 1,271,006 -0.30(-0.62%)
Feb 13, 2023 48.94 49.42 48.65 49.38 1,296,626 +0.50(+1.03%)
Feb 10, 2023 48.67 48.90 48.43 48.88 948,450 +0.21(+0.43%)
Feb 09, 2023 49.04 49.15 48.51 48.67 1,144,226 -0.18(-0.37%)
Feb 08, 2023 49.43 49.90 48.65 48.85 2,082,928 -0.85(-1.70%)
Feb 07, 2023 50.38 50.38 49.48 49.69 2,095,491 -1.22(-2.39%)
Feb 06, 2023 50.63 51.03 50.38 50.91 2,041,570 -0.04(-0.07%)
Feb 03, 2023 51.48 51.59 50.28 50.95 1,947,614 -0.53(-1.03%)
Feb 02, 2023 50.38 51.53 50.11 51.48 2,103,942 +0.83(+1.63%)
Feb 01, 2023 49.79 50.81 49.76 50.65 2,122,246 +0.69(+1.39%)
Jan 31, 2023 48.97 49.97 48.34 49.96 1,460,042 +1.28(+2.64%)
Jan 30, 2023 48.69 49.46 48.52 48.68 1,249,512 -0.07(-0.14%)
Jan 27, 2023 49.70 49.86 48.41 48.74 2,327,823 -1.40(-2.79%)
Jan 26, 2023 50.18 50.91 49.89 50.14 2,736,658 -0.14(-0.28%)
Jan 25, 2023 48.97 50.58 48.70 50.28 1,997,772 +1.38(+2.82%)
Jan 24, 2023 47.76 49.42 47.76 48.91 1,392,098 +1.31(+2.75%)
Jan 23, 2023 47.65 47.83 47.19 47.59 1,125,965 +0.10(+0.22%)
Jan 20, 2023 47.22 47.50 46.80 47.49 953,885 +0.37(+0.79%)
Jan 19, 2023 46.46 47.24 46.07 47.12 1,427,338 +0.53(+1.14%)
Jan 18, 2023 47.81 48.10 46.52 46.59 1,560,360 -1.28(-2.68%)
Jan 17, 2023 48.29 48.57 47.85 47.87 1,780,317 -0.36(-0.75%)
Jan 13, 2023 47.61 48.36 47.47 48.23 1,185,121 +0.41(+0.85%)
Jan 12, 2023 48.33 48.42 47.66 47.82 1,202,960 -0.56(-1.16%)
Jan 11, 2023 48.40 48.73 48.18 48.38 1,727,457 +0.06(+0.12%)
Jan 10, 2023 47.82 48.45 47.74 48.33 1,288,964 +0.62(+1.29%)
Jan 09, 2023 48.20 48.63 47.66 47.71 1,543,656 -0.64(-1.32%)
Jan 06, 2023 48.33 48.64 47.94 48.34 2,257,504 +1.24(+2.62%)
Jan 05, 2023 47.95 48.23 46.76 47.11 1,946,838 -1.69(-3.47%)
Jan 04, 2023 47.30 49.01 47.19 48.80 1,759,810 +1.82(+3.88%)
Jan 03, 2023 48.03 48.14 46.23 46.98 2,915,691 -1.98(-4.04%)
Dec 30, 2022 48.83 49.05 48.56 48.95 1,045,321 -0.08(-0.16%)
Dec 29, 2022 48.81 49.10 48.80 49.03 784,073 +0.21(+0.43%)
Dec 28, 2022 49.65 49.86 48.76 48.82 969,528 -0.90(-1.82%)
Dec 27, 2022 49.41 49.92 49.39 49.72 673,566 +0.38(+0.77%)
Dec 23, 2022 48.91 49.34 48.72 49.34 564,331 +0.47(+0.95%)
Dec 22, 2022 48.78 49.00 48.24 48.88 803,188 -0.01(-0.02%)
Dec 21, 2022 48.47 49.00 48.35 48.89 833,198 +0.65(+1.34%)
Dec 20, 2022 49.19 49.21 48.19 48.24 1,080,107 -0.87(-1.78%)
Dec 19, 2022 48.68 49.53 48.55 49.11 1,233,084 +0.48(+1.00%)
Dec 16, 2022 48.64 48.91 48.11 48.63 2,361,684 -0.53(-1.08%)
Dec 15, 2022 49.74 49.96 48.92 49.16 1,239,433 -1.09(-2.17%)
Dec 14, 2022 49.86 50.69 49.67 50.25 1,355,900 +0.27(+0.53%)
Dec 13, 2022 51.00 51.08 49.85 49.99 1,681,535 -0.33(-0.66%)
Dec 12, 2022 49.80 50.33 49.47 50.32 1,006,547 +0.48(+0.95%)
Dec 09, 2022 49.93 50.21 49.37 49.85 1,218,390 -0.19(-0.38%)
Dec 08, 2022 50.45 50.52 49.77 50.04 1,121,829 -0.37(-0.74%)
Dec 07, 2022 50.71 51.01 50.17 50.41 1,275,282 -0.20(-0.39%)
Dec 06, 2022 51.07 51.54 49.86 50.61 1,751,560 -1.18(-2.28%)
Dec 05, 2022 52.34 52.48 51.73 51.78 1,120,834 -1.02(-1.93%)
Dec 02, 2022 52.03 52.92 52.01 52.80 1,170,159 +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.