Indicators

Molson Coors Brewing (NY: TAP )

51.94 -0.48 (-0.92%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.47	34.87	34.02	34.80	3,867,095	-0.36(-1.02%)
May 28, 2020	36.99	37.08	35.09	35.16	3,157,536	-1.27(-3.50%)
May 27, 2020	34.50	36.49	34.21	36.43	5,300,003	+2.62(+7.75%)
May 26, 2020	34.23	34.60	33.34	33.81	6,263,570	+0.05(+0.14%)
May 22, 2020	33.50	34.04	33.11	33.77	3,110,103	+0.04(+0.11%)
May 21, 2020	34.51	34.73	33.65	33.73	6,088,376	-1.01(-2.90%)
May 20, 2020	35.09	35.36	34.58	34.74	1,845,666	+0.05(+0.16%)
May 19, 2020	35.30	35.42	34.40	34.68	1,613,091	-0.66(-1.87%)
May 18, 2020	34.28	35.59	34.28	35.34	2,043,649	+2.02(+6.05%)
May 15, 2020	33.29	33.88	32.96	33.33	2,132,885	+0.05(+0.17%)
May 14, 2020	32.60	33.46	31.75	33.27	2,664,199	+0.06(+0.19%)
May 13, 2020	34.23	34.31	32.78	33.21	2,599,227	-1.35(-3.90%)
May 12, 2020	35.38	35.55	34.55	34.55	2,294,241	-0.78(-2.21%)
May 11, 2020	35.39	35.77	35.03	35.33	2,054,542	-0.32(-0.90%)
May 08, 2020	35.18	35.81	34.80	35.65	1,738,791	+1.18(+3.43%)
May 07, 2020	34.97	35.42	34.06	34.47	2,236,248	-0.07(-0.21%)
May 06, 2020	34.73	35.10	34.05	34.54	2,203,965	+0.22(+0.64%)
May 05, 2020	35.23	35.39	34.32	34.32	2,173,402	-0.69(-1.96%)
May 04, 2020	35.30	35.57	34.18	35.01	3,196,763	-0.67(-1.88%)

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.