Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 50.57 50.57 50.08 50.31 1,520,746 -0.01(-0.02%)
Mar 30, 2023 51.03 51.17 50.05 50.32 1,303,778 -0.25(-0.50%)
Mar 29, 2023 50.47 50.66 50.20 50.58 1,064,483 +0.54(+1.07%)
Mar 28, 2023 49.74 50.50 49.73 50.04 880,288 +0.31(+0.63%)
Mar 27, 2023 49.71 50.10 49.63 49.73 1,155,518 +0.37(+0.75%)
Mar 24, 2023 48.26 49.40 48.02 49.36 1,113,056 +1.11(+2.30%)
Mar 23, 2023 48.67 49.07 48.08 48.25 1,117,252 -0.42(-0.86%)
Mar 22, 2023 49.64 49.82 48.66 48.67 1,023,974 -0.90(-1.81%)
Mar 21, 2023 49.99 49.99 49.36 49.57 1,558,311 +0.05(+0.10%)
Mar 20, 2023 48.97 49.77 48.94 49.52 1,524,629 +0.92(+1.90%)
Mar 17, 2023 49.63 49.79 48.25 48.59 5,392,518 -1.53(-3.05%)
Mar 16, 2023 50.60 50.67 49.81 50.12 1,452,389 -0.56(-1.11%)
Mar 15, 2023 49.58 50.72 49.08 50.69 1,571,342 +0.20(+0.41%)
Mar 14, 2023 51.12 51.44 49.91 50.48 1,496,256 -0.22(-0.44%)
Mar 13, 2023 50.43 51.23 50.08 50.70 1,713,198 -0.22(-0.44%)
Mar 10, 2023 51.84 52.10 50.70 50.93 1,601,602 -0.73(-1.41%)
Mar 09, 2023 53.20 53.20 51.07 51.66 2,632,420 -1.26(-2.37%)
Mar 08, 2023 51.93 54.21 51.93 52.91 5,035,803 +1.47(+2.86%)
Mar 07, 2023 51.63 51.95 51.12 51.44 1,414,802 -0.24(-0.47%)
Mar 06, 2023 51.85 52.24 51.56 51.69 1,709,531 -0.36(-0.69%)
Mar 03, 2023 51.86 52.14 51.39 52.05 1,204,772 +0.18(+0.34%)
Mar 02, 2023 51.17 51.89 51.04 51.87 1,359,842 +0.62(+1.22%)
Mar 01, 2023 51.09 51.35 50.62 51.25 2,126,806 -0.14(-0.26%)
Feb 28, 2023 51.83 52.30 51.37 51.38 1,905,908 -0.54(-1.04%)
Feb 27, 2023 52.30 52.38 51.65 51.93 1,490,389 -0.03(-0.06%)
Feb 24, 2023 51.37 52.06 51.16 51.95 1,381,176 +0.27(+0.52%)
Feb 23, 2023 51.51 51.83 51.09 51.68 1,892,028 +0.51(+1.00%)
Feb 22, 2023 51.30 51.75 50.65 51.17 2,561,858 -0.66(-1.27%)
Feb 21, 2023 54.37 54.37 51.38 51.83 3,526,718 +1.57(+3.13%)
Feb 17, 2023 49.62 50.35 49.51 50.25 1,986,602 +0.60(+1.21%)
Feb 16, 2023 49.65 50.04 49.57 49.66 1,064,986 -0.88(-1.74%)
Feb 15, 2023 49.90 50.55 49.57 50.53 953,332 +0.64(+1.28%)
Feb 14, 2023 50.12 50.34 49.69 49.90 1,250,089 -0.31(-0.62%)
Feb 13, 2023 49.76 50.24 49.46 50.21 1,275,287 +0.51(+1.03%)
Feb 10, 2023 49.48 49.72 49.24 49.69 932,842 +0.21(+0.43%)
Feb 09, 2023 49.86 49.97 49.32 49.48 1,125,395 -0.18(-0.37%)
Feb 08, 2023 50.25 50.73 49.46 49.67 2,048,649 -0.86(-1.70%)
Feb 07, 2023 51.22 51.22 50.31 50.53 2,061,006 -1.24(-2.39%)
Feb 06, 2023 51.48 51.89 51.22 51.76 2,007,972 -0.04(-0.07%)
Feb 03, 2023 52.34 52.46 51.12 51.80 1,915,562 -0.54(-1.03%)
Feb 02, 2023 51.22 52.39 50.95 52.34 2,069,318 +0.84(+1.63%)
Feb 01, 2023 50.62 51.66 50.59 51.50 2,087,321 +0.71(+1.39%)
Jan 31, 2023 49.79 50.81 49.15 50.80 1,436,014 +1.30(+2.64%)
Jan 30, 2023 49.50 50.28 49.33 49.49 1,228,949 -0.07(-0.14%)
Jan 27, 2023 50.53 50.69 49.22 49.56 2,289,515 -1.42(-2.79%)
Jan 26, 2023 51.02 51.76 50.73 50.98 2,691,621 -0.14(-0.28%)
Jan 25, 2023 49.79 51.42 49.51 51.12 1,964,895 +1.40(+2.82%)
Jan 24, 2023 48.56 50.24 48.56 49.72 1,369,188 +1.33(+2.76%)
Jan 23, 2023 48.45 48.63 47.97 48.39 1,107,435 +0.11(+0.22%)
Jan 20, 2023 48.01 48.29 47.58 48.28 938,187 +0.38(+0.79%)
Jan 19, 2023 47.24 48.03 46.84 47.91 1,403,848 +0.54(+1.14%)
Jan 18, 2023 48.61 48.90 47.30 47.37 1,534,681 -1.30(-2.68%)
Jan 17, 2023 49.10 49.39 48.65 48.67 1,751,019 -0.37(-0.75%)
Jan 13, 2023 48.41 49.17 48.26 49.04 1,165,617 +0.42(+0.85%)
Jan 12, 2023 49.13 49.23 48.46 48.62 1,183,163 -0.57(-1.16%)
Jan 11, 2023 49.21 49.55 48.99 49.19 1,699,029 +0.06(+0.12%)
Jan 10, 2023 48.62 49.26 48.53 49.13 1,267,752 +0.63(+1.29%)
Jan 09, 2023 49.01 49.44 48.46 48.51 1,518,253 -0.65(-1.32%)
Jan 06, 2023 49.13 49.46 48.74 49.15 2,220,352 +1.26(+2.62%)
Jan 05, 2023 48.75 49.04 47.54 47.90 1,914,799 -1.72(-3.47%)
Jan 04, 2023 48.09 49.83 47.97 49.62 1,730,849 +1.85(+3.88%)
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.