Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	48.66	49.05	47.83	47.97	1,829,194	-0.64(-1.31%)
Oct 28, 2022	47.67	48.63	47.66	48.60	937,789	+1.17(+2.47%)
Oct 27, 2022	47.86	48.40	47.34	47.43	1,382,741	-0.18(-0.38%)
Oct 26, 2022	48.13	48.60	47.55	47.62	1,204,481	-0.49(-1.01%)
Oct 25, 2022	47.30	48.27	47.08	48.10	1,055,452	+0.73(+1.55%)
Oct 24, 2022	47.07	47.82	46.86	47.37	853,142	+0.61(+1.30%)
Oct 21, 2022	46.06	46.93	45.85	46.76	1,003,262	+0.88(+1.91%)
Oct 20, 2022	46.06	46.27	45.66	45.88	957,328	-0.07(-0.14%)
Oct 19, 2022	46.70	46.86	45.90	45.95	968,431	-0.87(-1.85%)
Oct 18, 2022	47.25	47.49	46.44	46.82	1,076,365	+0.10(+0.20%)
Oct 17, 2022	47.04	47.23	46.53	46.72	1,065,238	+0.30(+0.66%)
Oct 14, 2022	47.20	47.52	46.26	46.42	953,392	-0.62(-1.31%)
Oct 13, 2022	45.92	47.24	45.67	47.03	1,268,355	+0.66(+1.42%)
Oct 12, 2022	45.67	47.01	45.43	46.38	1,486,487	+0.96(+2.12%)
Oct 11, 2022	45.03	45.75	44.53	45.42	1,040,459	+0.42(+0.93%)
Oct 10, 2022	44.85	45.12	44.62	45.00	883,301	+0.28(+0.62%)
Oct 07, 2022	45.20	45.39	44.40	44.72	1,085,469	-0.68(-1.49%)
Oct 06, 2022	45.89	46.10	45.21	45.40	949,829	-0.69(-1.51%)
Oct 05, 2022	46.29	46.53	45.67	46.09	1,204,917	-0.75(-1.60%)
Oct 04, 2022	46.64	47.32	46.61	46.84	1,021,760	+0.64(+1.38%)
Oct 03, 2022	45.93	46.48	45.67	46.21	1,148,871	+0.56(+1.23%)
Sep 30, 2022	45.99	46.49	45.61	45.65	1,489,555	-0.17(-0.37%)
Sep 29, 2022	46.08	46.09	45.08	45.82	1,612,528	-0.14(-0.31%)
Sep 28, 2022	45.47	46.11	45.08	45.96	1,151,328	+0.69(+1.53%)
Sep 27, 2022	45.60	45.89	45.02	45.27	1,317,798	+0.10(+0.21%)
Sep 26, 2022	45.00	45.43	44.69	45.17	1,534,285	-0.18(-0.40%)
Sep 23, 2022	45.90	46.07	44.56	45.35	1,699,674	-1.40(-2.99%)
Sep 22, 2022	47.12	47.20	46.70	46.75	1,450,613	-0.13(-0.28%)
Sep 21, 2022	47.63	48.08	46.88	46.88	1,024,107	-0.60(-1.26%)
Sep 20, 2022	48.33	48.33	47.14	47.48	1,565,139	-1.13(-2.33%)
Sep 19, 2022	47.56	48.78	47.56	48.61	931,606	+0.64(+1.33%)
Sep 16, 2022	48.39	48.59	47.60	47.98	2,316,344	-0.48(-0.98%)
Sep 15, 2022	48.20	48.87	47.97	48.45	1,182,763	+0.28(+0.57%)
Sep 14, 2022	48.76	49.06	47.81	48.18	997,070	-0.55(-1.13%)
Sep 13, 2022	50.08	50.44	48.57	48.73	1,231,915	-1.95(-3.85%)
Sep 12, 2022	50.04	50.82	49.97	50.68	1,556,364	+1.06(+2.13%)
Sep 09, 2022	49.62	50.14	49.30	49.62	949,915	+0.33(+0.68%)
Sep 08, 2022	49.48	49.52	48.55	49.29	1,126,134	-0.39(-0.79%)
Sep 07, 2022	48.97	49.76	48.82	49.68	992,780	+0.55(+1.12%)
Sep 06, 2022	49.72	49.88	48.84	49.13	1,069,137	-0.05(-0.10%)
Sep 02, 2022	49.40	50.02	48.97	49.17	1,220,553	+0.31(+0.64%)
Sep 01, 2022	48.47	49.04	47.99	48.86	1,428,053	+0.08(+0.16%)
Aug 31, 2022	49.42	49.67	48.53	48.78	1,984,146	-0.55(-1.11%)
Aug 30, 2022	50.42	50.57	49.28	49.33	1,471,675	-0.91(-1.80%)
Aug 29, 2022	50.58	50.75	50.14	50.24	1,079,982	-0.62(-1.23%)
Aug 26, 2022	52.59	52.78	50.82	50.86	1,080,765	-1.70(-3.23%)
Aug 25, 2022	53.47	53.69	52.40	52.56	1,252,028	-0.90(-1.68%)
Aug 24, 2022	52.84	53.55	52.51	53.46	936,729	+0.70(+1.32%)
Aug 23, 2022	52.47	52.87	52.39	52.76	825,827	+0.52(+0.99%)
Aug 22, 2022	52.64	52.72	52.15	52.24	874,246	-0.72(-1.35%)
Aug 19, 2022	52.71	53.15	52.35	52.96	992,245	-0.03(-0.05%)
Aug 18, 2022	52.50	53.13	52.15	52.99	1,078,662	+0.42(+0.79%)
Aug 17, 2022	52.91	53.20	52.09	52.57	1,437,890	-0.76(-1.42%)
Aug 16, 2022	53.29	53.60	53.02	53.33	1,260,794	+0.02(+0.04%)
Aug 15, 2022	53.26	53.59	52.91	53.31	1,045,752	-0.24(-0.44%)
Aug 12, 2022	53.68	53.87	52.98	53.54	1,142,093	+0.01(+0.02%)
Aug 11, 2022	52.86	54.37	52.60	53.53	1,350,627	+0.93(+1.76%)
Aug 10, 2022	52.34	53.12	52.08	52.61	1,208,597	+0.56(+1.07%)
Aug 09, 2022	51.93	52.12	51.62	52.05	1,291,071	+0.46(+0.90%)
Aug 08, 2022	51.10	52.16	51.08	51.59	1,457,277	+0.54(+1.05%)
Aug 05, 2022	49.98	51.07	49.65	51.05	1,321,567	+1.10(+2.19%)
Aug 04, 2022	50.91	51.31	49.89	49.96	2,198,707	-1.21(-2.36%)
Aug 03, 2022	50.47	52.23	50.47	51.16	2,953,123	+0.71(+1.40%)
Aug 02, 2022	53.83	53.95	50.17	50.46	6,604,856	-5.89(-10.46%)

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.