Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 52.96 53.43 52.73 52.92 2,081,322 +0.34(+0.64%)
Mar 28, 2019 52.69 52.96 52.47 52.58 1,549,029 -0.02(-0.03%)
Mar 27, 2019 52.61 53.03 52.15 52.60 1,572,022 -0.17(-0.32%)
Mar 26, 2019 52.42 52.77 52.24 52.77 1,460,346 +0.65(+1.24%)
Mar 25, 2019 52.66 52.80 52.12 52.12 1,396,297 -0.62(-1.18%)
Mar 22, 2019 53.53 53.53 52.73 52.74 1,380,898 -1.21(-2.24%)
Mar 21, 2019 52.77 53.95 52.74 53.95 1,444,249 +0.92(+1.74%)
Mar 20, 2019 53.69 53.79 52.53 53.03 2,494,177 -0.88(-1.63%)
Mar 19, 2019 54.22 54.51 53.65 53.90 1,806,204 -0.17(-0.31%)
Mar 18, 2019 54.10 54.35 53.82 54.07 1,237,631 +0.12(+0.21%)
Mar 15, 2019 53.67 54.60 53.61 53.96 2,749,622 +0.29(+0.55%)
Mar 14, 2019 53.74 53.99 53.49 53.67 2,376,904 -0.09(-0.17%)
Mar 13, 2019 53.46 54.28 53.37 53.75 2,376,485 +0.34(+0.63%)
Mar 12, 2019 53.41 53.69 53.20 53.42 1,230,559 +0.10(+0.18%)
Mar 11, 2019 52.81 53.46 52.58 53.32 1,285,563 +0.58(+1.09%)
Mar 08, 2019 53.30 53.38 52.63 52.74 1,123,452 -0.52(-0.98%)
Mar 07, 2019 53.41 53.46 53.01 53.27 1,750,314 -0.11(-0.20%)
Mar 06, 2019 54.27 54.50 53.10 53.37 1,829,010 -0.83(-1.52%)
Mar 05, 2019 54.12 54.48 53.66 54.20 1,925,167 -0.14(-0.26%)
Mar 04, 2019 54.43 54.72 53.76 54.34 1,792,310 -0.14(-0.26%)
Mar 01, 2019 54.60 55.14 54.39 54.48 2,365,031 +0.14(+0.26%)
Feb 28, 2019 54.08 54.89 53.90 54.34 1,908,595 +0.48(+0.90%)
Feb 27, 2019 53.60 54.06 53.48 53.85 2,845,466 +0.06(+0.11%)
Feb 26, 2019 53.92 54.08 53.65 53.79 1,283,707 +0.00(+0.00%)
Feb 25, 2019 54.85 54.85 53.79 53.79 2,727,833 -0.78(-1.44%)
Feb 22, 2019 54.21 54.69 53.32 54.58 1,393,659 -0.13(-0.24%)
Feb 21, 2019 54.29 55.25 53.83 54.71 1,617,301 +0.61(+1.12%)
Feb 20, 2019 53.72 55.66 53.72 54.10 3,507,007 +0.25(+0.46%)
Feb 19, 2019 53.46 54.07 53.04 53.85 1,855,191 +0.18(+0.33%)
Feb 15, 2019 53.23 53.89 52.96 53.68 1,835,291 +0.94(+1.79%)
Feb 14, 2019 52.32 53.19 52.28 52.74 2,709,249 +0.14(+0.27%)
Feb 13, 2019 52.09 52.67 51.48 52.59 5,594,776 +0.43(+0.83%)
Feb 12, 2019 53.06 54.64 52.00 52.16 8,663,379 -5.44(-9.44%)
Feb 11, 2019 57.39 57.63 56.93 57.60 2,844,311 +0.37(+0.65%)
Feb 08, 2019 57.65 57.94 56.81 57.23 1,910,295 -0.56(-0.96%)
Feb 07, 2019 57.86 58.27 57.46 57.79 1,350,592 -0.09(-0.15%)
Feb 06, 2019 58.36 58.77 57.36 57.87 1,635,932 -0.74(-1.26%)
Feb 05, 2019 58.38 59.26 58.09 58.61 2,051,926 +0.58(+1.00%)
Feb 04, 2019 58.09 58.31 57.61 58.03 1,314,179 -0.13(-0.23%)
Feb 01, 2019 58.76 59.03 58.09 58.16 1,561,143 -0.54(-0.92%)
Jan 31, 2019 57.73 58.75 57.46 58.70 1,444,099 +1.13(+1.96%)
Jan 30, 2019 57.27 58.07 56.70 57.57 1,166,920 +0.51(+0.90%)
Jan 29, 2019 56.71 57.18 56.20 57.06 1,086,306 +0.53(+0.94%)
Jan 28, 2019 56.56 56.72 55.88 56.53 1,041,613 -0.22(-0.39%)
Jan 25, 2019 56.28 57.43 56.24 56.75 1,648,516 +0.89(+1.59%)
Jan 24, 2019 56.49 56.59 55.52 55.86 1,686,891 -0.91(-1.60%)
Jan 23, 2019 56.74 56.98 56.27 56.77 1,330,107 +0.28(+0.50%)
Jan 22, 2019 56.01 56.53 55.37 56.49 2,288,188 +0.42(+0.75%)
Jan 18, 2019 54.82 56.19 54.82 56.07 1,850,382 +1.62(+2.98%)
Jan 17, 2019 53.88 54.72 53.83 54.45 2,034,009 +0.46(+0.85%)
Jan 16, 2019 54.73 55.14 53.93 53.99 1,424,906 -1.03(-1.87%)
Jan 15, 2019 55.07 55.27 54.40 55.02 1,292,815 +0.06(+0.11%)
Jan 14, 2019 55.56 55.86 54.81 54.96 2,959,296 -0.86(-1.55%)
Jan 11, 2019 55.77 56.13 55.27 55.82 1,752,002 +0.42(+0.76%)
Jan 10, 2019 54.08 55.71 53.89 55.40 3,024,778 +1.64(+3.05%)
Jan 09, 2019 53.33 54.01 52.86 53.76 1,487,039 -0.15(-0.28%)
Jan 08, 2019 52.88 54.16 52.36 53.91 2,207,941 +1.40(+2.67%)
Jan 07, 2019 52.29 53.22 51.90 52.51 2,732,362 -0.11(-0.22%)
Jan 04, 2019 51.29 52.95 51.29 52.62 1,816,568 +1.62(+3.18%)
Jan 03, 2019 50.23 51.20 49.92 51.00 2,270,413 +0.69(+1.37%)
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.