Skip to main content

Molson Coors Brewing (NY: TAP )

62.74 +0.25 (+0.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 62.34 63.20 62.33 62.74 1,029,295 +0.25(+0.40%)
Feb 23, 2024 62.51 63.03 62.20 62.49 1,389,541 -0.17(-0.27%)
Feb 22, 2024 62.00 62.85 61.59 62.66 1,614,141 +0.19(+0.30%)
Feb 21, 2024 62.97 63.34 62.17 62.47 1,359,663 -0.25(-0.40%)
Feb 20, 2024 62.29 63.41 62.15 62.72 2,008,730 +0.57(+0.92%)
Feb 16, 2024 61.86 62.28 61.45 62.15 1,458,824 +0.08(+0.13%)
Feb 15, 2024 61.68 62.42 61.59 62.07 1,538,530 +0.63(+1.03%)
Feb 14, 2024 61.97 62.15 60.69 61.44 2,109,377 +0.15(+0.24%)
Feb 13, 2024 62.50 62.74 59.78 61.29 4,557,377 -0.82(-1.32%)
Feb 12, 2024 60.25 62.13 60.21 62.11 4,091,232 +1.88(+3.12%)
Feb 09, 2024 60.01 60.24 59.37 60.23 2,134,045 -0.03(-0.05%)
Feb 08, 2024 59.73 60.31 59.20 60.26 2,414,612 +0.53(+0.89%)
Feb 07, 2024 60.10 60.48 58.90 59.73 4,186,755 -1.56(-2.55%)
Feb 06, 2024 61.26 62.04 61.17 61.29 2,314,244 +0.01(+0.02%)
Feb 05, 2024 61.42 61.71 61.09 61.28 1,349,654 -0.79(-1.27%)
Feb 02, 2024 63.01 63.12 61.80 62.07 1,359,533 -1.04(-1.65%)
Feb 01, 2024 61.82 63.20 61.74 63.11 1,341,962 +1.32(+2.14%)
Jan 31, 2024 63.14 63.37 61.47 61.79 1,185,274 -1.08(-1.72%)
Jan 30, 2024 63.38 63.57 62.71 62.87 1,211,615 -0.52(-0.82%)
Jan 29, 2024 62.84 63.48 62.32 63.39 1,190,388 +0.65(+1.04%)
Jan 26, 2024 63.15 63.50 62.49 62.74 1,019,529 -0.14(-0.22%)
Jan 25, 2024 61.51 62.90 61.37 62.88 1,565,515 +1.77(+2.90%)
Jan 24, 2024 62.59 62.63 60.99 61.11 1,651,013 -1.44(-2.30%)
Jan 23, 2024 62.59 62.89 62.28 62.55 1,125,616 -0.18(-0.29%)
Jan 22, 2024 62.29 63.07 62.26 62.73 1,188,796 +0.24(+0.38%)
Jan 19, 2024 63.07 63.07 62.05 62.49 1,220,733 -0.34(-0.54%)
Jan 18, 2024 63.23 63.36 62.42 62.83 993,175 -0.43(-0.68%)
Jan 17, 2024 63.05 63.40 62.81 63.26 1,130,606 +0.08(+0.13%)
Jan 16, 2024 63.51 63.71 62.70 63.18 1,083,839 -0.02(-0.03%)
Jan 12, 2024 63.80 64.01 63.12 63.20 1,041,912 -0.50(-0.78%)
Jan 11, 2024 63.31 63.77 63.05 63.70 1,281,393 +0.14(+0.22%)
Jan 10, 2024 62.72 63.67 62.63 63.56 1,738,367 +0.76(+1.21%)
Jan 09, 2024 62.20 62.81 61.85 62.80 1,908,049 +0.50(+0.80%)
Jan 08, 2024 61.51 62.30 61.31 62.30 1,319,612 +0.79(+1.28%)
Jan 05, 2024 61.34 61.94 61.00 61.51 1,669,484 +0.20(+0.33%)
Jan 04, 2024 61.97 62.15 61.27 61.31 1,197,662 -0.73(-1.18%)
Jan 03, 2024 62.14 62.41 61.57 62.04 1,341,572 -0.03(-0.05%)
Jan 02, 2024 61.08 62.41 61.04 62.07 1,275,277 +0.86(+1.40%)
Dec 29, 2023 61.06 61.39 60.93 61.21 776,267 -0.04(-0.07%)
Dec 28, 2023 60.95 61.34 60.90 61.25 741,193 +0.13(+0.21%)
Dec 27, 2023 60.87 61.40 60.87 61.12 756,019 -0.04(-0.07%)
Dec 26, 2023 61.21 61.49 61.12 61.16 1,047,822 -0.20(-0.33%)
Dec 22, 2023 61.35 62.08 61.12 61.36 757,440 +0.32(+0.52%)
Dec 21, 2023 61.57 61.87 60.62 61.04 1,046,664 -0.22(-0.36%)
Dec 20, 2023 62.08 62.08 61.20 61.26 1,186,803 -1.07(-1.72%)
Dec 19, 2023 62.04 62.60 61.90 62.33 1,334,426 +0.40(+0.65%)
Dec 18, 2023 62.13 62.53 61.78 61.93 1,829,174 +0.13(+0.21%)
Dec 15, 2023 62.63 62.63 61.35 61.80 5,062,758 -1.25(-1.98%)
Dec 14, 2023 64.10 64.28 62.87 63.05 2,178,057 -1.19(-1.85%)
Dec 13, 2023 63.51 64.30 62.99 64.24 1,378,346 +0.79(+1.25%)
Dec 12, 2023 63.08 63.59 62.90 63.45 2,096,474 +0.58(+0.92%)
Dec 11, 2023 62.37 62.89 61.99 62.87 1,103,246 +0.56(+0.90%)
Dec 08, 2023 62.09 62.64 62.09 62.31 1,166,303 +0.18(+0.29%)
Dec 07, 2023 62.02 62.16 61.50 62.13 1,126,299 +0.23(+0.37%)
Dec 06, 2023 61.79 62.25 61.60 61.90 1,571,393 -0.14(-0.23%)
Dec 05, 2023 62.35 62.41 61.83 62.04 1,601,513 -0.24(-0.39%)
Dec 04, 2023 61.54 63.22 61.43 62.28 2,124,179 +0.35(+0.57%)
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.