Molson Coors Brewing (NY: TAP )

46.51 USD +0.15 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 46.40 46.74 46.24 46.51 1,073,470 +0.15(+0.32%)
Sep 23, 2021 45.79 46.57 45.79 46.36 1,508,970 +0.73(+1.60%)
Sep 22, 2021 45.21 46.06 44.99 45.63 1,668,202 +0.83(+1.85%)
Sep 21, 2021 45.28 45.77 44.62 44.80 1,586,498 -0.30(-0.67%)
Sep 20, 2021 45.04 45.40 44.50 45.10 1,821,101 -0.70(-1.53%)
Sep 17, 2021 46.20 46.36 45.42 45.80 3,053,160 -0.58(-1.25%)
Sep 16, 2021 46.47 46.74 46.21 46.38 1,360,560 -0.19(-0.41%)
Sep 15, 2021 46.52 46.73 45.95 46.57 1,391,490 -0.01(-0.02%)
Sep 14, 2021 46.85 46.90 46.17 46.58 1,485,827 -0.36(-0.77%)
Sep 13, 2021 45.98 47.59 45.83 46.94 1,531,318 +1.37(+3.01%)
Sep 10, 2021 46.56 46.79 45.54 45.57 1,531,992 -0.48(-1.04%)
Sep 09, 2021 45.64 46.22 45.02 46.05 2,282,939 -0.23(-0.50%)
Sep 08, 2021 45.84 46.48 45.42 46.28 1,347,976 +0.46(+1.00%)
Sep 07, 2021 46.76 46.85 45.77 45.82 1,730,943 -1.16(-2.47%)
Sep 03, 2021 47.13 47.23 46.67 46.98 842,558 -0.11(-0.23%)
Sep 02, 2021 47.34 47.65 46.82 47.09 781,863 -0.18(-0.38%)
Sep 01, 2021 47.73 47.83 47.02 47.27 981,711 -0.26(-0.55%)
Aug 31, 2021 46.76 47.81 46.57 47.53 2,218,443 +0.79(+1.69%)
Aug 30, 2021 47.50 47.69 46.70 46.74 1,230,025 -0.77(-1.62%)
Aug 27, 2021 46.98 47.81 46.77 47.51 940,806 +0.34(+0.72%)
Aug 26, 2021 47.56 47.81 46.86 47.17 1,755,397 -0.74(-1.54%)
Aug 25, 2021 48.37 48.37 47.73 47.91 1,078,425 -0.54(-1.11%)
Aug 24, 2021 48.18 48.65 48.04 48.45 1,019,003 +0.42(+0.87%)
Aug 23, 2021 48.00 48.59 47.62 48.03 1,252,564 +0.24(+0.50%)
Aug 20, 2021 47.91 48.13 47.60 47.79 1,531,610 -0.26(-0.54%)
Aug 19, 2021 48.84 49.08 47.87 48.05 1,309,725 -0.83(-1.70%)
Aug 18, 2021 49.69 49.81 48.85 48.88 1,097,703 -0.78(-1.57%)
Aug 17, 2021 50.07 50.54 49.39 49.66 1,065,335 -0.72(-1.43%)
Aug 16, 2021 50.56 51.02 49.87 50.38 945,462 -0.16(-0.32%)
Aug 13, 2021 50.55 51.19 50.34 50.54 1,110,515 +0.17(+0.34%)
Aug 12, 2021 52.16 52.16 50.35 50.37 1,300,057 -1.68(-3.23%)
Aug 11, 2021 51.43 52.15 51.15 52.05 2,334,780 +0.85(+1.66%)
Aug 10, 2021 49.42 51.36 49.41 51.20 2,365,985 +1.86(+3.77%)
Aug 09, 2021 49.00 49.65 48.89 49.34 1,045,698 +0.24(+0.49%)
Aug 06, 2021 48.65 49.58 48.45 49.10 1,352,895 +0.80(+1.66%)
Aug 05, 2021 48.29 48.60 48.13 48.30 1,220,159 +0.28(+0.58%)
Aug 04, 2021 48.74 49.20 47.99 48.02 1,531,106 -1.11(-2.26%)
Aug 03, 2021 49.45 49.45 48.40 49.13 2,020,527 -0.12(-0.24%)
Aug 02, 2021 48.89 50.57 48.89 49.25 1,933,042 +0.36(+0.74%)
Jul 30, 2021 49.70 50.15 48.81 48.89 1,704,484 -0.52(-1.05%)
Jul 29, 2021 50.00 50.49 48.42 49.41 3,191,811 -0.12(-0.24%)
Jul 28, 2021 49.69 49.89 49.12 49.53 2,032,130 -0.48(-0.96%)
Jul 27, 2021 50.30 50.56 49.79 50.01 1,413,746 -0.48(-0.95%)
Jul 26, 2021 49.73 50.59 49.51 50.49 1,832,442 +0.79(+1.59%)
Jul 23, 2021 50.39 50.42 49.20 49.70 3,139,559 -0.75(-1.49%)
Jul 22, 2021 50.50 50.54 49.55 50.45 1,784,088 -0.14(-0.28%)
Jul 21, 2021 51.31 51.62 50.49 50.59 1,420,932 -0.34(-0.67%)
Jul 20, 2021 50.36 51.46 49.94 50.93 1,704,144 +0.57(+1.13%)
Jul 19, 2021 49.89 50.59 49.45 50.36 2,703,751 -0.13(-0.26%)
Jul 16, 2021 51.34 52.28 50.36 50.49 1,760,861 -0.55(-1.08%)
Jul 15, 2021 51.50 51.76 50.65 51.04 1,322,923 -0.50(-0.97%)
Jul 14, 2021 51.87 52.18 51.45 51.54 1,336,278 -0.15(-0.29%)
Jul 13, 2021 52.94 53.17 51.56 51.69 1,605,634 -1.16(-2.19%)
Jul 12, 2021 52.66 52.88 52.26 52.85 1,187,595 -0.33(-0.62%)
Jul 09, 2021 53.19 53.74 52.93 53.18 1,271,917 +0.45(+0.85%)
Jul 08, 2021 52.01 53.34 51.93 52.73 1,617,818 -0.16(-0.30%)
Jul 07, 2021 52.03 53.12 51.42 52.89 1,995,101 +0.87(+1.67%)
Jul 06, 2021 53.54 53.64 51.53 52.02 2,440,039 -1.79(-3.33%)
Jul 02, 2021 54.00 54.23 53.35 53.81 1,143,234 -0.17(-0.31%)
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.