Skip to main content

Molson Coors Brewing (NY: TAP )

64.08 -0.11 (-0.16%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 63.93 64.82 63.65 64.18 2,034,247 -0.34(-0.53%)
Apr 22, 2024 64.44 65.23 64.03 64.52 1,659,474 +0.29(+0.45%)
Apr 19, 2024 64.01 64.73 63.71 64.23 1,353,692 +0.35(+0.55%)
Apr 18, 2024 63.93 64.33 63.48 63.88 1,507,560 +0.34(+0.54%)
Apr 17, 2024 63.64 64.35 63.36 63.54 1,817,093 +0.28(+0.44%)
Apr 16, 2024 64.63 64.80 63.17 63.26 2,190,414 -1.51(-2.33%)
Apr 15, 2024 66.87 66.87 64.69 64.77 1,926,964 -1.57(-2.37%)
Apr 12, 2024 67.54 67.67 66.09 66.34 1,338,029 -1.47(-2.17%)
Apr 11, 2024 67.73 68.15 67.07 67.81 1,439,624 +0.35(+0.52%)
Apr 10, 2024 66.76 67.82 66.60 67.46 1,792,509 +0.13(+0.19%)
Apr 09, 2024 69.18 69.18 66.90 67.33 2,344,828 +0.70(+1.05%)
Apr 08, 2024 67.23 67.34 66.58 66.63 1,502,292 -0.72(-1.07%)
Apr 05, 2024 67.42 67.59 67.01 67.35 1,222,170 -0.03(-0.04%)
Apr 04, 2024 68.43 68.43 66.97 67.38 1,370,805 -0.76(-1.12%)
Apr 03, 2024 68.15 68.33 67.86 68.14 1,429,650 -0.05(-0.07%)
Apr 02, 2024 67.35 68.25 67.35 68.19 1,940,608 +0.86(+1.28%)
Apr 01, 2024 66.97 67.51 66.86 67.33 1,185,183 +0.08(+0.12%)
Mar 28, 2024 67.57 67.15 66.94 67.25 1,189,986 -0.09(-0.13%)
Mar 27, 2024 67.20 67.60 67.01 67.34 1,255,892 +0.44(+0.66%)
Mar 26, 2024 67.92 68.24 66.90 66.90 1,576,537 -0.77(-1.14%)
Mar 25, 2024 67.40 67.79 67.14 67.67 1,393,743 +0.51(+0.76%)
Mar 22, 2024 67.24 67.64 66.94 67.16 1,007,168 +0.09(+0.13%)
Mar 21, 2024 66.66 67.44 66.22 67.07 1,163,590 +0.23(+0.34%)
Mar 20, 2024 67.99 68.10 66.63 66.84 1,543,623 -1.16(-1.71%)
Mar 19, 2024 67.58 68.01 67.32 68.00 1,697,866 +0.55(+0.82%)
Mar 18, 2024 67.18 67.81 66.98 67.45 1,647,197 -0.02(-0.03%)
Mar 15, 2024 65.52 67.57 65.52 67.47 4,432,986 +1.54(+2.34%)
Mar 14, 2024 65.90 66.55 65.34 65.93 2,533,643 -0.28(-0.42%)
Mar 13, 2024 66.00 66.51 65.83 66.21 1,763,997 +0.64(+0.98%)
Mar 12, 2024 65.83 66.37 65.16 65.57 1,286,793 -0.38(-0.58%)
Mar 11, 2024 64.73 66.62 64.62 65.95 2,085,747 +1.39(+2.15%)
Mar 08, 2024 64.07 64.73 63.71 64.56 1,642,378 +0.54(+0.84%)
Mar 07, 2024 63.00 64.10 62.77 64.02 1,709,949 +1.25(+1.99%)
Mar 06, 2024 63.47 63.71 62.26 62.77 1,659,372 -0.24(-0.38%)
Mar 05, 2024 62.58 63.67 62.53 63.01 1,495,797 +0.67(+1.07%)
Mar 04, 2024 61.76 62.52 61.76 62.34 1,253,781 +0.21(+0.34%)
Mar 01, 2024 62.38 62.59 61.52 62.13 1,192,881 -0.29(-0.46%)
Feb 29, 2024 62.56 62.98 62.18 62.42 2,331,862 -0.03(-0.05%)
Feb 28, 2024 62.42 62.56 62.00 62.45 1,298,280 +0.13(+0.21%)
Feb 27, 2024 62.25 62.82 61.89 62.32 1,084,425 +0.02(+0.03%)
Feb 26, 2024 61.90 62.76 61.89 62.30 1,036,547 +0.25(+0.40%)
Feb 23, 2024 62.07 62.59 61.76 62.05 1,399,331 -0.17(-0.27%)
Feb 22, 2024 61.57 62.41 61.16 62.22 1,625,513 +0.19(+0.30%)
Feb 21, 2024 62.53 62.89 61.73 62.03 1,369,242 -0.25(-0.40%)
Feb 20, 2024 61.85 62.97 61.72 62.28 2,022,882 +0.57(+0.92%)
Feb 16, 2024 61.43 61.84 61.02 61.72 1,469,102 +0.08(+0.13%)
Feb 15, 2024 61.25 61.99 61.16 61.64 1,549,369 +0.63(+1.03%)
Feb 14, 2024 61.54 61.72 60.27 61.01 2,124,239 +0.15(+0.24%)
Feb 13, 2024 62.06 62.30 59.36 60.86 4,589,486 -0.81(-1.32%)
Feb 12, 2024 59.83 61.70 59.79 61.68 4,120,057 +1.87(+3.12%)
Feb 09, 2024 59.59 59.82 58.95 59.81 2,149,080 -0.03(-0.05%)
Feb 08, 2024 59.31 59.89 58.79 59.84 2,431,624 +0.53(+0.89%)
Feb 07, 2024 59.68 60.06 58.49 59.31 4,216,253 -1.55(-2.55%)
Feb 06, 2024 60.83 61.61 60.74 60.86 2,330,549 +0.01(+0.02%)
Feb 05, 2024 60.99 61.28 60.67 60.85 1,359,163 -0.78(-1.27%)
Feb 02, 2024 62.57 62.68 61.37 61.64 1,369,111 -1.03(-1.65%)
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.