Skip to main content

Molson Coors Brewing (NY: TAP )

62.13 -0.29 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 61.39 62.75 61.31 62.67 1,351,417 +1.31(+2.14%)
Jan 31, 2024 62.70 62.93 61.04 61.36 1,193,625 -1.07(-1.72%)
Jan 30, 2024 62.94 63.13 62.27 62.43 1,220,151 -0.52(-0.82%)
Jan 29, 2024 62.40 63.03 61.88 62.95 1,198,775 +0.65(+1.04%)
Jan 26, 2024 62.71 63.06 62.05 62.30 1,026,712 -0.14(-0.22%)
Jan 25, 2024 61.08 62.46 60.94 62.44 1,576,545 +1.76(+2.90%)
Jan 24, 2024 62.15 62.20 60.56 60.68 1,662,645 -1.43(-2.30%)
Jan 23, 2024 62.15 62.45 61.84 62.11 1,133,546 -0.18(-0.29%)
Jan 22, 2024 61.85 62.63 61.82 62.29 1,197,171 +0.24(+0.38%)
Jan 19, 2024 62.63 62.63 61.62 62.05 1,229,333 -0.34(-0.54%)
Jan 18, 2024 62.79 62.92 61.99 62.39 1,000,172 -0.43(-0.68%)
Jan 17, 2024 62.61 62.96 62.37 62.82 1,138,571 +0.08(+0.13%)
Jan 16, 2024 63.07 63.26 62.26 62.74 1,091,475 -0.02(-0.03%)
Jan 12, 2024 63.35 63.56 62.68 62.76 1,049,252 -0.50(-0.78%)
Jan 11, 2024 62.87 63.32 62.61 63.25 1,290,421 +0.14(+0.22%)
Jan 10, 2024 62.28 63.22 62.19 63.12 1,750,614 +0.75(+1.21%)
Jan 09, 2024 61.76 62.38 61.42 62.36 1,921,492 +0.50(+0.80%)
Jan 08, 2024 61.08 61.86 60.88 61.86 1,328,909 +0.78(+1.28%)
Jan 05, 2024 60.91 61.51 60.57 61.08 1,681,246 +0.20(+0.33%)
Jan 04, 2024 61.54 61.72 60.84 60.88 1,206,100 -0.72(-1.18%)
Jan 03, 2024 61.71 61.97 61.14 61.61 1,351,024 -0.03(-0.05%)
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.