Molson Coors Brewing (NY: TAP )

51.14 USD -0.89 (-1.71%)
Official Closing Price Updated: 5:16 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 51.98 52.12 50.52 51.14 2,002,266 -0.89(-1.71%)
Jan 19, 2021 52.94 53.19 51.77 52.03 1,783,764 -0.51(-0.97%)
Jan 15, 2021 53.24 53.32 52.30 52.54 1,855,100 -0.96(-1.79%)
Jan 14, 2021 52.63 53.72 52.09 53.50 1,902,945 +1.21(+2.31%)
Jan 13, 2021 51.45 53.23 51.16 52.29 2,611,159 +0.44(+0.85%)
Jan 12, 2021 50.00 52.31 50.00 51.85 2,902,569 +2.17(+4.37%)
Jan 11, 2021 48.92 50.06 48.82 49.68 2,197,555 +0.18(+0.36%)
Jan 08, 2021 49.18 49.54 48.83 49.50 1,134,300 +0.35(+0.71%)
Jan 07, 2021 49.39 49.77 48.68 49.15 1,918,558 -0.10(-0.20%)
Jan 06, 2021 47.88 50.05 47.86 49.25 3,360,881 +2.25(+4.79%)
Jan 05, 2021 45.91 47.30 45.64 47.00 2,619,167 +1.35(+2.96%)
Jan 04, 2021 46.52 46.52 44.81 45.65 1,857,063 +0.46(+1.02%)
Dec 31, 2020 45.19 45.19 45.19 1,202,012 -0.05(-0.11%)
Dec 30, 2020 45.31 45.65 45.00 45.24 1,202,012 -0.30(-0.66%)
Dec 29, 2020 45.91 46.23 45.32 45.54 2,109,457 +0.06(+0.13%)
Dec 28, 2020 45.83 45.93 44.96 45.48 2,206,764 +0.01(+0.02%)
Dec 24, 2020 45.60 45.60 44.89 45.47 502,900 +0.08(+0.18%)
Dec 23, 2020 44.69 45.56 44.59 45.39 1,126,652 +0.97(+2.18%)
Dec 22, 2020 44.55 45.03 43.91 44.42 2,782,430 -0.16(-0.36%)
Dec 21, 2020 44.47 44.82 43.96 44.58 1,387,261 -0.93(-2.04%)
Dec 18, 2020 45.78 45.82 44.80 45.51 2,921,900 -0.46(-1.00%)
Dec 17, 2020 46.81 46.93 45.54 45.97 1,777,744 -0.30(-0.65%)
Dec 16, 2020 45.69 46.81 45.69 46.27 3,328,492 +0.24(+0.52%)
Dec 15, 2020 46.33 46.39 45.70 46.03 1,518,054 +0.11(+0.24%)
Dec 14, 2020 47.89 48.27 45.90 45.92 2,308,442 -1.38(-2.92%)
Dec 11, 2020 47.61 48.32 47.08 47.30 1,671,600 -0.91(-1.89%)
Dec 10, 2020 48.03 48.54 47.83 48.21 1,781,357 +0.13(+0.27%)
Dec 09, 2020 48.30 48.30 47.59 48.08 1,894,708 +0.15(+0.31%)
Dec 08, 2020 47.18 48.62 47.18 47.93 2,275,679 +0.27(+0.57%)
Dec 07, 2020 47.36 47.97 46.90 47.66 2,093,022 +0.12(+0.25%)
Dec 04, 2020 46.98 47.56 46.52 47.54 1,751,500 +0.87(+1.86%)
Dec 03, 2020 45.52 46.74 45.42 46.67 1,832,291 +1.38(+3.05%)
Dec 02, 2020 46.07 46.22 44.80 45.29 3,255,280 -0.96(-2.08%)
Dec 01, 2020 46.50 47.18 46.01 46.25 3,326,178 +0.25(+0.54%)
Nov 30, 2020 46.33 46.63 45.71 46.00 5,411,707 -0.80(-1.71%)
Nov 27, 2020 46.37 47.19 46.17 46.80 2,205,200 +0.30(+0.65%)
Nov 25, 2020 46.82 46.98 45.76 46.50 3,480,400 -0.54(-1.15%)
Nov 24, 2020 44.79 47.30 44.79 47.04 3,371,064 +2.91(+6.59%)
Nov 23, 2020 43.90 44.23 43.39 44.13 1,853,755 +0.57(+1.31%)
Nov 20, 2020 43.80 44.30 43.27 43.56 1,740,500 -0.48(-1.09%)
Nov 19, 2020 43.41 44.37 43.25 44.04 1,625,709 +0.48(+1.10%)
Nov 18, 2020 45.30 45.48 43.53 43.56 3,211,456 -1.57(-3.48%)
Nov 17, 2020 44.11 45.35 43.76 45.13 2,400,692 +0.21(+0.47%)
Nov 16, 2020 45.26 45.41 43.62 44.92 3,913,407 +0.78(+1.77%)
Nov 13, 2020 42.40 44.51 42.29 44.14 2,885,400 +1.94(+4.60%)
Nov 12, 2020 41.87 42.57 41.45 42.20 1,907,074 -0.17(-0.40%)
Nov 11, 2020 42.86 42.90 42.00 42.37 2,119,520 -0.43(-1.00%)
Nov 10, 2020 41.54 43.13 40.84 42.80 3,365,932 +1.64(+3.98%)
Nov 09, 2020 41.10 42.49 40.41 41.16 4,294,963 +2.84(+7.41%)
Nov 06, 2020 38.30 38.66 38.08 38.32 2,122,600 +0.07(+0.18%)
Nov 05, 2020 38.17 38.64 37.57 38.25 2,899,013 +0.96(+2.57%)
Nov 04, 2020 38.06 38.11 36.52 37.29 5,643,401 -1.39(-3.59%)
Nov 03, 2020 37.98 38.99 37.81 38.68 4,029,975 +1.13(+3.01%)
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.