Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing Cl A (NY: TAP-A )

60.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2021 55.39 55.39 55.39 132 -2.61(-4.50%)
May 05, 2021 58.00 58.00 58.00 52 +0.00(+0.00%)
May 04, 2021 58.00 58.96 58.00 58.00 300 +2.00(+3.57%)
May 03, 2021 56.00 56.00 56.00 173 +0.00(+0.00%)
Apr 30, 2021 56.00 56.00 56.00 98 +0.00(+0.00%)
Apr 29, 2021 56.00 56.00 56.00 56.00 285 +0.42(+0.76%)
Apr 28, 2021 55.58 55.58 55.58 9 +0.00(+0.00%)
Apr 27, 2021 55.58 55.58 55.58 63 +0.00(+0.00%)
Apr 26, 2021 55.58 55.58 55.58 211 +0.00(+0.00%)
Apr 23, 2021 55.58 55.58 55.58 136 +0.00(+0.00%)
Apr 22, 2021 55.58 55.58 55.58 71 +0.00(+0.00%)
Apr 21, 2021 55.58 55.58 55.58 55.58 31 +0.00(+0.00%)
Apr 20, 2021 55.58 55.58 55.58 55.58 84 +0.00(+0.00%)
Apr 19, 2021 55.58 55.58 32 +0.00(+0.00%)
Apr 16, 2021 55.58 55.58 55.58 55.58 100 +0.00(+0.00%)
Apr 15, 2021 55.58 55.58 55.58 55.58 200 +0.88(+1.61%)
Apr 14, 2021 54.70 54.70 107 +0.00(+0.00%)
Apr 13, 2021 54.70 54.70 54.70 54.70 136 +0.00(+0.00%)
Apr 12, 2021 54.70 54.70 54.70 54.70 60 +0.00(+0.00%)
Apr 09, 2021 54.70 54.70 54.70 54.70 100 +0.00(+0.00%)
Apr 08, 2021 54.70 54.70 54.70 54.70 598 -0.70(-1.26%)
Apr 07, 2021 55.40 55.40 55.40 55.40 146 +0.00(+0.00%)
Apr 06, 2021 55.40 55.40 55.40 55.40 92 +0.00(+0.00%)
Apr 05, 2021 55.40 55.40 55.40 55.40 75 +0.00(+0.00%)
Apr 01, 2021 55.40 55.40 55.40 55.40 300 +0.70(+1.28%)
Mar 31, 2021 54.70 54.70 138 +0.00(+0.00%)
Mar 30, 2021 54.70 54.70 175 +0.00(+0.00%)
Mar 29, 2021 54.70 54.70 656 +0.00(+0.00%)
Mar 26, 2021 54.70 54.70 54.70 54.70 300 +0.00(+0.00%)
Mar 25, 2021 55.41 55.41 54.70 54.70 1,660 -10.21(-15.73%)
Mar 24, 2021 61.35 65.00 61.35 64.91 1,317 +8.89(+15.87%)
Mar 23, 2021 56.02 56.02 376 +0.00(+0.00%)
Mar 22, 2021 56.02 56.02 513 +0.00(+0.00%)
Mar 19, 2021 56.02 56.02 56.02 56.02 900 -6.48(-10.37%)
Mar 18, 2021 62.50 62.50 62.50 62.50 473 +7.80(+14.26%)
Mar 17, 2021 54.70 54.70 54.70 54.70 81 +0.00(+0.00%)
Mar 16, 2021 54.70 54.70 54.70 54.70 168 +0.00(+0.00%)
Mar 15, 2021 54.70 54.70 54.70 54.70 500 +4.68(+9.36%)
Mar 12, 2021 50.02 50.02 50.02 50.02 200 -4.98(-9.05%)
Mar 11, 2021 55.00 55.00 55.00 55.00 544 +3.14(+6.05%)
Mar 10, 2021 51.86 51.86 51.86 51.86 138 +0.00(+0.00%)
Mar 09, 2021 51.86 51.86 45.29 51.86 1,648 +3.85(+8.02%)
Mar 08, 2021 48.01 48.01 48.01 48.01 129 +0.00(+0.00%)
Mar 05, 2021 48.01 48.01 48.01 48.01 100 -2.49(-4.93%)
Mar 04, 2021 50.50 50.50 50.50 50.50 12 +0.00(+0.00%)
Mar 03, 2021 50.50 50.50 50.50 50.50 44 +0.00(+0.00%)
Mar 02, 2021 50.50 50.50 50.50 50.50 146 +0.00(+0.00%)
Mar 01, 2021 50.50 50.50 50.50 50.50 174 +0.00(+0.00%)
Feb 26, 2021 50.50 50.50 50.50 50.50 200 +0.00(+0.00%)
Feb 25, 2021 50.50 50.50 50.50 50.50 437 +0.00(+0.00%)
Feb 24, 2021 50.50 50.50 50.50 50.50 70 +0.00(+0.00%)
Feb 23, 2021 50.50 50.50 50.50 50.50 82 +0.00(+0.00%)
Feb 22, 2021 50.50 50.50 50.50 50.50 154 -4.50(-8.18%)
Feb 19, 2021 55.00 55.00 55.00 55.00 100 +0.00(+0.00%)
Feb 18, 2021 55.00 55.00 55.00 55.00 112 +0.00(+0.00%)
Feb 17, 2021 55.00 55.00 55.00 55.00 56 +0.00(+0.00%)
Feb 16, 2021 55.00 55.00 55.00 55.00 426 +0.00(+0.00%)
Feb 12, 2021 55.00 55.00 55.00 55.00 400 +0.00(+0.00%)
Feb 11, 2021 55.00 55.00 55.00 55.00 215 +0.75(+1.38%)
Feb 10, 2021 54.25 54.25 54.25 54.25 242 +2.17(+4.17%)
Feb 09, 2021 52.08 52.08 52.08 52.08 61 +0.00(+0.00%)
Feb 08, 2021 52.08 52.08 52.08 52.08 113 +0.00(+0.00%)
Feb 05, 2021 52.08 52.08 52.08 52.08 100 -5.97(-10.28%)
Feb 04, 2021 58.05 58.05 58.05 58.05 163 +0.00(+0.00%)
Feb 03, 2021 58.05 58.05 58.05 58.05 30 +0.00(+0.00%)
Feb 02, 2021 58.05 58.05 58.05 58.05 206 +0.00(+0.00%)
Feb 01, 2021 58.05 58.05 58.05 58.05 155 +0.00(+0.00%)
Jan 29, 2021 58.05 58.05 58.05 58.05 100 +0.00(+0.00%)
Jan 28, 2021 58.05 58.05 58.05 58.05 128 +0.00(+0.00%)
Jan 27, 2021 55.00 58.05 55.00 58.05 719 -1.67(-2.80%)
Jan 26, 2021 61.60 61.60 59.72 59.72 1,326 +6.57(+12.36%)
Jan 25, 2021 65.00 65.00 53.15 53.15 1,282 -5.88(-9.96%)
Jan 22, 2021 59.03 59.03 59.03 59.03 100 -6.35(-9.71%)
Jan 21, 2021 65.38 65.38 65.38 65.38 80 +0.00(+0.00%)
Jan 20, 2021 65.38 65.38 65.38 65.38 191 +5.38(+8.97%)
Jan 19, 2021 60.00 60.00 60.00 60.00 29 +0.00(+0.00%)
Jan 15, 2021 60.00 60.00 60.00 60.00 100 +0.00(+0.00%)
Jan 14, 2021 60.00 60.00 60.00 60.00 139 +0.00(+0.00%)
Jan 13, 2021 60.00 60.00 60.00 60.00 56 +0.00(+0.00%)
Jan 12, 2021 60.00 60.00 60.00 60.00 23 +0.00(+0.00%)
Jan 11, 2021 60.00 60.00 60.00 60.00 150 +0.00(+0.00%)
Jan 08, 2021 60.00 60.00 60.00 60.00 100 +0.00(+0.00%)
Jan 07, 2021 60.00 60.00 60.00 60.00 178 +0.00(+0.00%)
Jan 06, 2021 60.00 60.00 60.00 60.00 120 +0.00(+0.00%)
Jan 05, 2021 60.00 60.00 60.00 60.00 194 -2.70(-4.31%)
Jan 04, 2021 62.70 62.70 62.70 62.70 158 +0.00(+0.00%)
Dec 31, 2020 62.70 62.70 62.70 289 -0.10(-0.16%)
Dec 30, 2020 62.80 62.80 62.80 62.80 289 -0.68(-1.07%)
Dec 29, 2020 63.80 63.82 55.64 63.48 1,317 -0.40(-0.63%)
Dec 28, 2020 60.64 64.00 60.64 63.88 1,530 +13.88(+27.76%)
Dec 24, 2020 50.00 50.00 50.00 50.00 100 +0.00(+0.00%)
Dec 23, 2020 52.00 52.00 50.00 50.00 347 -4.46(-8.19%)
Dec 22, 2020 54.46 54.46 54.46 54.46 7 +0.00(+0.00%)
Dec 21, 2020 54.46 54.46 54.46 54.46 25 +0.00(+0.00%)
Dec 18, 2020 54.46 54.46 54.46 54.46 100 +0.00(+0.00%)
Dec 17, 2020 54.46 54.46 54.46 54.46 32 +0.00(+0.00%)
Dec 15, 2020 54.46 54.46 54.46 0 +0.00(+0.00%)
Dec 14, 2020 54.46 54.46 54.46 54.46 98 +0.00(+0.00%)
Dec 11, 2020 54.46 54.46 54.46 54.46 100 +0.00(+0.00%)
Dec 10, 2020 54.46 54.46 54.46 54.46 18 +0.00(+0.00%)
Dec 09, 2020 54.46 54.46 54.46 54.46 310 +0.00(+0.00%)
Dec 08, 2020 54.46 54.46 54.46 54.46 105 +0.00(+0.00%)
Dec 07, 2020 54.46 54.46 68 +0.00(+0.00%)
Dec 04, 2020 54.46 54.46 54.46 54.46 100 +0.00(+0.00%)
Dec 03, 2020 54.46 54.46 54.46 54.46 133 +0.00(+0.00%)
Dec 02, 2020 54.46 54.46 54.46 54.46 23 +0.00(+0.00%)
Dec 01, 2020 54.46 54.46 54.46 54.46 30 +0.00(+0.00%)
Nov 30, 2020 54.46 54.46 54.46 54.46 126 +0.00(+0.00%)
Nov 27, 2020 54.46 54.46 54.46 54.46 200 +0.00(+0.00%)
Nov 25, 2020 54.46 54.46 54.46 54.46 300 -6.05(-10.00%)
Nov 24, 2020 60.51 60.51 60.51 60.51 372 +5.51(+10.02%)
Nov 23, 2020 55.00 55.00 55.00 55.00 249 +0.00(+0.00%)
Nov 20, 2020 58.00 58.00 55.00 55.00 600 +7.93(+16.85%)
Nov 19, 2020 47.07 47.07 47.07 47.07 24 +0.00(+0.00%)
Nov 18, 2020 47.07 47.07 47.07 47.07 14 +0.00(+0.00%)
Nov 17, 2020 47.07 47.07 47.07 47.07 194 +0.07(+0.15%)
Nov 16, 2020 43.75 48.07 43.75 47.00 744 -1.00(-2.08%)
Nov 13, 2020 48.00 48.00 48.00 48.00 100 +0.00(+0.00%)
Nov 12, 2020 48.00 48.00 48.00 48.00 52 +0.00(+0.00%)
Nov 11, 2020 48.00 48.00 48.00 48.00 45 +0.00(+0.00%)
Nov 10, 2020 48.00 48.00 48.00 48.00 13 +0.00(+0.00%)
Nov 09, 2020 48.00 48.00 48.00 48.00 106 +0.00(+0.00%)
Nov 06, 2020 48.00 48.00 48.00 48.00 200 +0.00(+0.00%)
Nov 05, 2020 48.00 48.00 48.00 48.00 168 +0.00(+0.00%)
Nov 04, 2020 48.00 48.00 48.00 48.00 149 +4.20(+9.59%)
Nov 03, 2020 43.80 43.80 43.80 43.80 56 +0.00(+0.00%)
Nov 02, 2020 43.80 43.80 43.80 43.80 96 +0.00(+0.00%)
Oct 30, 2020 43.80 43.80 43.80 43.80 100 +0.00(+0.00%)
Oct 29, 2020 43.80 43.80 43.80 43.80 35 +0.00(+0.00%)
Oct 28, 2020 43.80 43.80 43.80 43.80 12 +0.00(+0.00%)
Oct 27, 2020 43.80 43.80 27 +0.00(+0.00%)
Oct 26, 2020 44.15 44.15 43.80 43.80 1,070 -2.55(-5.50%)
Oct 23, 2020 46.35 46.35 46.35 46.35 200 +0.00(+0.00%)
Oct 22, 2020 46.35 46.35 46.35 46.35 218 +0.00(+0.00%)
Oct 21, 2020 46.35 46.35 46.35 46.35 174 -5.65(-10.87%)
Oct 20, 2020 52.00 52.00 52.00 52.00 169 +0.00(+0.00%)
Oct 19, 2020 52.00 52.00 52.00 52.00 7 +0.00(+0.00%)
Oct 16, 2020 52.00 52.00 52.00 52.00 100 +0.00(+0.00%)
Oct 15, 2020 52.00 52.00 52.00 52.00 143 -0.47(-0.90%)
Oct 14, 2020 52.47 52.47 8 +0.00(+0.00%)
Oct 13, 2020 52.47 52.47 52.47 52.47 12 +0.00(+0.00%)
Oct 12, 2020 52.47 52.47 52.47 52.47 16 +0.00(+0.00%)
Oct 09, 2020 52.47 52.47 52.47 52.47 100 +0.00(+0.00%)
Oct 08, 2020 52.47 52.47 8 +0.00(+0.00%)
Oct 07, 2020 52.47 52.47 52.47 52.47 17 +0.00(+0.00%)
Oct 06, 2020 52.47 52.47 51 +0.00(+0.00%)
Oct 05, 2020 52.47 52.47 52.47 52.47 37 +0.00(+0.00%)
Oct 02, 2020 52.47 52.47 52.47 52.47 100 +0.00(+0.00%)
Oct 01, 2020 52.47 52.47 6 +0.00(+0.00%)
Sep 30, 2020 52.47 52.47 52.47 52.47 136 +0.00(+0.00%)
Sep 29, 2020 52.47 52.47 89 +0.00(+0.00%)
Sep 28, 2020 52.47 52.47 52.47 52.47 17 +0.00(+0.00%)
Sep 25, 2020 52.47 52.47 52.47 52.47 100 +0.00(+0.00%)
Sep 24, 2020 52.47 52.47 36 +0.00(+0.00%)
Sep 23, 2020 52.47 52.47 52.47 52.47 147 +0.00(+0.00%)
Sep 22, 2020 52.47 52.47 52.47 52.47 30 +0.00(+0.00%)
Sep 21, 2020 52.47 52.47 17 +0.00(+0.00%)
Sep 18, 2020 52.47 52.47 52.47 52.47 100 +0.00(+0.00%)
Sep 17, 2020 52.47 52.47 45 +0.00(+0.00%)
Sep 16, 2020 52.47 52.47 52.47 52.47 198 +0.00(+0.00%)
Sep 15, 2020 52.47 52.47 52.47 52.47 105 +0.00(+0.00%)
Sep 14, 2020 52.47 52.47 19 +0.00(+0.00%)
Sep 11, 2020 52.47 52.47 52.47 52.47 100 +0.00(+0.00%)
Sep 10, 2020 52.47 52.47 112 +0.00(+0.00%)
Sep 09, 2020 52.47 52.47 52.47 52.47 27 +0.00(+0.00%)
Sep 08, 2020 52.47 52.47 52.47 52.47 88 +0.00(+0.00%)
Sep 04, 2020 52.47 52.47 52.47 52.47 100 +0.00(+0.00%)
Sep 03, 2020 52.47 52.47 176 +0.00(+0.00%)
Sep 02, 2020 52.47 52.47 52.47 52.47 400 +0.00(+0.00%)
Sep 01, 2020 52.47 52.47 52.47 52.47 251 +0.00(+0.00%)
Aug 31, 2020 52.47 52.47 465 +0.00(+0.00%)
Aug 28, 2020 52.47 52.47 52.47 52.47 200 +0.00(+0.00%)
Aug 27, 2020 52.47 52.47 292 +0.00(+0.00%)
Aug 26, 2020 52.47 52.47 52.47 52.47 664 -2.53(-4.60%)
Aug 25, 2020 50.00 55.00 50.00 55.00 947 +8.00(+17.02%)
Aug 24, 2020 47.00 47.00 47.00 47.00 576 -3.40(-6.75%)
Aug 21, 2020 55.51 55.51 50.40 50.40 300 -5.11(-9.21%)
Aug 20, 2020 55.51 55.51 55.51 55.51 16 +0.00(+0.00%)
Aug 19, 2020 55.51 55.51 55.51 55.51 53 +0.00(+0.00%)
Aug 18, 2020 55.51 55.51 55.51 55.51 84 +0.00(+0.00%)
Aug 17, 2020 55.51 55.51 47 +0.00(+0.00%)
Aug 14, 2020 55.51 55.51 55.51 55.51 100 +0.00(+0.00%)
Aug 13, 2020 55.51 55.51 15 +0.00(+0.00%)
Aug 12, 2020 55.51 55.51 55.51 55.51 56 +0.00(+0.00%)
Aug 11, 2020 55.51 55.51 146 +0.00(+0.00%)
Aug 10, 2020 55.51 55.51 55.51 55.51 100 +0.00(+0.00%)
Aug 07, 2020 55.51 55.51 55.51 55.51 200 +0.00(+0.00%)
Aug 06, 2020 55.51 55.51 55.51 55.51 71 +0.00(+0.00%)
Aug 05, 2020 55.51 55.51 8 +0.00(+0.00%)
Aug 04, 2020 55.51 55.51 55.51 55.51 40 +0.00(+0.00%)
Aug 03, 2020 55.51 55.51 129 +0.00(+0.00%)
Jul 31, 2020 55.51 55.51 55.51 55.51 100 +0.00(+0.00%)
Jul 30, 2020 55.51 55.51 55.51 55.51 96 +0.00(+0.00%)
Jul 29, 2020 55.51 55.51 23 +0.00(+0.00%)
Jul 28, 2020 55.51 55.51 55.51 55.51 65 +0.00(+0.00%)
Jul 27, 2020 55.51 55.51 32 +0.00(+0.00%)
Jul 24, 2020 55.51 55.51 55.51 55.51 100 +0.00(+0.00%)
Jul 23, 2020 55.51 55.51 55.51 55.51 5 +0.00(+0.00%)
Jul 22, 2020 55.51 55.51 34 +0.00(+0.00%)
Jul 21, 2020 55.51 55.51 55.51 55.51 68 +0.00(+0.00%)
Jul 20, 2020 55.51 55.51 2 +0.00(+0.00%)
Jul 17, 2020 55.51 55.51 55.51 55.51 100 +0.00(+0.00%)
Jul 16, 2020 55.51 55.51 26 +0.00(+0.00%)
Jul 15, 2020 55.51 55.51 55.51 55.51 82 +0.00(+0.00%)
Jul 14, 2020 55.51 55.51 25 +0.00(+0.00%)
Jul 13, 2020 55.51 55.51 55.51 55.51 27 +0.00(+0.00%)
Jul 10, 2020 55.51 55.51 55.51 55.51 100 +0.00(+0.00%)
Jul 09, 2020 55.51 55.51 3 +0.00(+0.00%)
Jul 08, 2020 55.51 55.51 55.51 55.51 321 +0.00(+0.00%)
Jul 07, 2020 55.51 55.51 55.51 55.51 236 -1.10(-1.94%)
Jul 06, 2020 56.61 56.61 56.61 56.61 29 +0.00(+0.00%)
Jul 02, 2020 56.61 56.61 56.61 56.61 100 +0.00(+0.00%)
Jul 01, 2020 56.61 56.61 154 +0.00(+0.00%)
Jun 30, 2020 56.61 56.61 56.61 56.61 115 +0.00(+0.00%)
Jun 29, 2020 56.61 56.61 56.61 56.61 173 -5.39(-8.69%)
Jun 26, 2020 62.00 62.00 62.00 62.00 100 +0.00(+0.00%)
Jun 25, 2020 62.00 62.00 2 +0.00(+0.00%)
Jun 24, 2020 62.00 62.00 62.00 62.00 119 +0.00(+0.00%)
Jun 23, 2020 62.00 62.00 6 +0.00(+0.00%)
Jun 22, 2020 64.50 64.50 61.00 62.00 1,709 +3.00(+5.08%)
Jun 19, 2020 59.00 59.00 59.00 59.00 100 +0.00(+0.00%)
Jun 18, 2020 59.00 59.00 25 +0.00(+0.00%)
Jun 17, 2020 59.00 59.00 59.00 59.00 83 +0.00(+0.00%)
Jun 16, 2020 59.00 59.00 181 +0.00(+0.00%)
Jun 15, 2020 59.00 59.00 59.00 59.00 117 +0.00(+0.00%)
Jun 12, 2020 59.00 59.00 59.00 59.00 100 +0.00(+0.00%)
Jun 11, 2020 59.00 59.00 59.00 59.00 114 +1.21(+2.09%)
Jun 10, 2020 64.00 64.00 57.79 57.79 378 -6.21(-9.70%)
Jun 09, 2020 64.00 64.00 63 +0.00(+0.00%)
Jun 08, 2020 64.00 64.00 59.51 64.00 644 -1.53(-2.33%)
Jun 05, 2020 65.53 65.53 65.53 65.53 100 +0.00(+0.00%)
Jun 04, 2020 65.53 65.53 65.53 65.53 105 +0.00(+0.00%)
Jun 03, 2020 65.50 65.53 65.50 65.53 605 +6.26(+10.56%)
Jun 02, 2020 59.27 59.27 32 +0.00(+0.00%)
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.