Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	49.36	50.37	48.73	50.36	1,448,460	+1.29(+2.64%)
Jan 30, 2023	49.08	49.85	48.90	49.07	1,239,600	-0.07(-0.14%)
Jan 27, 2023	50.10	50.25	48.79	49.13	2,309,358	-1.41(-2.79%)
Jan 26, 2023	50.58	51.32	50.29	50.54	2,714,950	-0.14(-0.28%)
Jan 25, 2023	49.36	50.98	49.09	50.68	1,981,925	+1.39(+2.82%)
Jan 24, 2023	48.15	49.81	48.15	49.30	1,381,055	+1.32(+2.76%)
Jan 23, 2023	48.03	48.21	47.56	47.97	1,117,033	+0.11(+0.22%)
Jan 20, 2023	47.60	47.88	47.17	47.87	946,319	+0.37(+0.79%)
Jan 19, 2023	46.83	47.62	46.44	47.50	1,416,016	+0.54(+1.14%)
Jan 18, 2023	48.19	48.48	46.90	46.96	1,547,983	-1.29(-2.68%)
Jan 17, 2023	48.67	48.96	48.23	48.25	1,766,196	-0.36(-0.75%)
Jan 13, 2023	47.99	48.75	47.85	48.62	1,175,720	+0.41(+0.85%)
Jan 12, 2023	48.71	48.81	48.04	48.20	1,193,418	-0.57(-1.16%)
Jan 11, 2023	48.79	49.12	48.57	48.77	1,713,755	+0.06(+0.12%)
Jan 10, 2023	48.20	48.84	48.12	48.71	1,278,740	+0.62(+1.29%)
Jan 09, 2023	48.59	49.02	48.04	48.09	1,531,412	-0.64(-1.32%)
Jan 06, 2023	48.71	49.03	48.32	48.73	2,239,597	+1.24(+2.62%)
Jan 05, 2023	48.33	48.62	47.13	47.49	1,931,395	-1.70(-3.47%)
Jan 04, 2023	47.68	49.40	47.56	49.19	1,745,851	+1.84(+3.88%)
Jan 03, 2023	48.41	48.53	46.60	47.35	2,892,563	-1.99(-4.04%)
Dec 30, 2022	49.22	49.44	48.95	49.34	1,037,029	-0.08(-0.15%)
Dec 29, 2022	49.20	49.50	49.19	49.42	777,853	+0.21(+0.43%)
Dec 28, 2022	50.04	50.26	49.15	49.21	961,837	-0.91(-1.82%)
Dec 27, 2022	49.80	50.32	49.78	50.12	668,223	+0.38(+0.77%)
Dec 23, 2022	49.30	49.74	49.11	49.74	559,854	+0.47(+0.95%)
Dec 22, 2022	49.17	49.39	48.62	49.27	796,817	-0.01(-0.02%)
Dec 21, 2022	48.86	49.39	48.74	49.28	826,589	+0.65(+1.34%)
Dec 20, 2022	49.58	49.61	48.58	48.63	1,071,539	-0.88(-1.78%)
Dec 19, 2022	49.07	49.92	48.94	49.51	1,223,303	+0.49(+1.00%)
Dec 16, 2022	49.03	49.31	48.49	49.02	2,342,950	-0.54(-1.08%)
Dec 15, 2022	50.14	50.36	49.32	49.55	1,229,601	-1.10(-2.17%)
Dec 14, 2022	50.25	51.09	50.07	50.66	1,345,144	+0.27(+0.53%)
Dec 13, 2022	51.40	51.49	50.24	50.39	1,668,196	-0.34(-0.66%)
Dec 12, 2022	50.20	50.73	49.86	50.72	998,562	+0.48(+0.95%)
Dec 09, 2022	50.33	50.61	49.76	50.24	1,208,725	-0.19(-0.38%)
Dec 08, 2022	50.86	50.92	50.17	50.44	1,112,930	-0.37(-0.74%)
Dec 07, 2022	51.12	51.42	50.57	50.81	1,265,166	-0.20(-0.39%)
Dec 06, 2022	51.48	51.95	50.25	51.01	1,737,667	-1.19(-2.28%)
Dec 05, 2022	52.76	52.90	52.15	52.20	1,111,943	-1.02(-1.93%)
Dec 02, 2022	52.45	53.35	52.42	53.22	1,160,877	+0.57(+1.09%)
Dec 01, 2022	52.50	53.14	52.50	52.65	1,114,372	+0.23(+0.44%)
Nov 30, 2022	52.44	52.76	51.40	52.42	2,389,616	+0.18(+0.35%)
Nov 29, 2022	52.20	52.65	51.90	52.24	904,790	-0.01(-0.02%)
Nov 28, 2022	52.48	52.98	52.24	52.25	1,029,618	-0.62(-1.17%)
Nov 25, 2022	52.57	52.93	52.45	52.87	397,634	+0.29(+0.56%)
Nov 23, 2022	52.21	52.60	52.11	52.57	772,404	+0.45(+0.86%)
Nov 22, 2022	51.98	52.46	51.57	52.12	1,001,627	+0.45(+0.87%)
Nov 21, 2022	50.50	51.95	50.50	51.68	1,211,386	+0.79(+1.55%)
Nov 18, 2022	50.95	51.12	50.59	50.89	1,083,691	+0.47(+0.92%)
Nov 17, 2022	49.10	50.48	49.10	50.42	997,849	+0.86(+1.73%)
Nov 16, 2022	49.72	49.82	49.12	49.56	683,252	+0.03(+0.06%)
Nov 15, 2022	49.60	49.99	49.35	49.54	1,313,399	+0.12(+0.25%)
Nov 14, 2022	49.37	50.07	49.22	49.41	847,512	+0.05(+0.10%)
Nov 11, 2022	48.95	49.59	48.16	49.37	1,514,303	+0.43(+0.87%)
Nov 10, 2022	48.41	49.56	48.36	48.94	1,122,983	+1.61(+3.40%)
Nov 09, 2022	48.55	48.55	47.28	47.33	1,127,465	-1.46(-2.98%)
Nov 08, 2022	48.51	49.07	48.27	48.78	1,057,334	+0.29(+0.61%)
Nov 07, 2022	48.99	49.35	47.74	48.49	1,177,460	-0.21(-0.43%)
Nov 04, 2022	47.70	48.73	47.47	48.70	1,317,416	+1.64(+3.48%)
Nov 03, 2022	46.46	47.29	46.24	47.06	1,476,616	+0.13(+0.28%)
Nov 02, 2022	46.73			46.93	2,941,923	+0.50(+1.09%)

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.