Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	42.62	43.30	42.49	43.15	1,149,456	+0.42(+0.98%)
Dec 30, 2021	43.01	43.13	42.67	42.73	1,012,786	-0.05(-0.11%)
Dec 29, 2021	42.44	42.84	42.43	42.77	1,162,476	+0.17(+0.39%)
Dec 28, 2021	42.28	42.92	42.28	42.61	875,943	+0.08(+0.20%)
Dec 27, 2021	42.39	42.61	42.09	42.52	1,057,257	+0.08(+0.20%)
Dec 23, 2021	41.79	42.50	41.79	42.44	2,550,570	+0.87(+2.08%)
Dec 22, 2021	41.46	42.20	41.46	41.57	2,223,469	+0.11(+0.27%)
Dec 21, 2021	40.71	41.51	40.61	41.46	2,328,146	+1.08(+2.67%)
Dec 20, 2021	41.21	41.25	39.66	40.38	2,650,419	-1.27(-3.04%)
Dec 17, 2021	41.59	42.17	41.27	41.65	4,328,841	-0.24(-0.58%)
Dec 16, 2021	42.14	42.85	41.82	41.89	2,918,542	+0.07(+0.18%)
Dec 15, 2021	42.59	42.67	41.25	41.82	1,863,985	-0.88(-2.07%)
Dec 14, 2021	43.03	43.54	42.62	42.70	1,244,767	-0.14(-0.33%)
Dec 13, 2021	42.97	43.33	42.09	42.84	1,280,570	-0.20(-0.45%)
Dec 10, 2021	42.82	43.23	42.76	43.03	1,307,806	+0.61(+1.45%)
Dec 09, 2021	42.74	42.91	42.18	42.42	1,389,764	-0.50(-1.17%)
Dec 08, 2021	43.28	43.72	42.77	42.92	1,325,884	-0.54(-1.24%)
Dec 07, 2021	43.48	43.95	43.04	43.46	1,264,494	-0.14(-0.32%)
Dec 06, 2021	43.18	44.83	43.13	43.60	1,877,251	+1.01(+2.38%)
Dec 03, 2021	42.35	42.73	42.18	42.59	1,621,171	+0.34(+0.82%)
Dec 02, 2021	41.25	42.48	40.63	42.24	2,268,380	+1.62(+3.99%)
Dec 01, 2021	41.84	42.44	40.61	40.62	1,668,634	-0.42(-1.04%)
Nov 30, 2021	41.26	41.61	40.72	41.05	3,299,306	-0.82(-1.96%)
Nov 29, 2021	42.39	42.58	41.31	41.87	1,509,569	-0.25(-0.59%)
Nov 26, 2021	42.43	42.57	41.58	42.12	988,449	-1.53(-3.51%)
Nov 24, 2021	43.96	44.24	43.45	43.65	712,383	-0.43(-0.98%)
Nov 23, 2021	44.30	44.48	43.62	44.09	1,484,452	+0.24(+0.55%)
Nov 22, 2021	42.57	43.89	42.07	43.85	1,910,501	+1.44(+3.40%)
Nov 19, 2021	42.76	42.92	42.07	42.41	1,158,026	-0.56(-1.31%)
Nov 18, 2021	43.90	43.20	42.90	42.97	1,695,035	-1.11(-2.51%)
Nov 17, 2021	44.33	44.43	43.78	44.08	1,116,464	-0.47(-1.06%)
Nov 16, 2021	45.72	45.86	44.54	44.55	1,460,189	-0.91(-1.99%)
Nov 15, 2021	44.23	45.58	44.01	45.45	1,855,998	+1.49(+3.38%)
Nov 12, 2021	43.73	44.24	43.20	43.97	1,353,030	+0.24(+0.55%)
Nov 11, 2021	42.49	43.89	42.38	43.73	1,262,745	+1.20(+2.82%)
Nov 10, 2021	42.45			42.53	1,197,330	+0.32(+0.77%)
Nov 09, 2021	42.47	42.73	41.92	42.20	838,417	-0.37(-0.87%)
Nov 08, 2021	43.11	43.28	42.31	42.57	1,306,386	-0.48(-1.12%)
Nov 05, 2021	43.05	43.46	42.66	43.05	1,472,859	+0.37(+0.87%)
Nov 04, 2021	43.10	43.33	41.87	42.68	1,782,219	-0.59(-1.37%)
Nov 03, 2021	42.12	44.13	41.79	43.27	3,090,470	+1.15(+2.72%)
Nov 02, 2021	41.61	42.29	41.27	42.13	1,739,947	+0.40(+0.95%)
Nov 01, 2021	40.74	41.87	40.63	41.73	1,705,281	+1.01(+2.47%)
Oct 29, 2021	40.36	41.57	40.36	40.73	3,311,734	+0.21(+0.52%)
Oct 28, 2021	40.61	40.70	39.22	40.51	3,821,244	+0.22(+0.55%)
Oct 27, 2021	40.38	40.56	39.60	40.29	3,283,914	+0.06(+0.16%)
Oct 26, 2021	40.42			40.23	1,707,241	-0.19(-0.48%)
Oct 25, 2021	40.99	41.34	40.20	40.42	2,073,434	-0.63(-1.53%)
Oct 22, 2021	40.89	41.16	40.61	41.05	1,317,190	-0.01(-0.02%)
Oct 21, 2021	41.65	41.85	40.66	41.06	1,769,942	-0.82(-1.96%)
Oct 20, 2021	41.78	42.33	41.75	41.88	1,408,723	+0.35(+0.85%)
Oct 19, 2021	41.53	41.61	40.88	41.53	1,741,789	-0.01(-0.02%)
Oct 18, 2021	41.44	41.85	40.81	41.54	1,826,338	-0.60(-1.42%)
Oct 15, 2021	42.77	43.05	41.84	42.14	1,973,761	-0.66(-1.53%)
Oct 14, 2021	42.60	43.03	42.43	42.79	1,058,448	+0.50(+1.18%)
Oct 13, 2021	42.27	42.51	41.61	42.30	1,169,701	+0.02(+0.04%)
Oct 12, 2021	42.37	43.04	42.22	42.28	1,162,370	-0.07(-0.17%)
Oct 11, 2021	43.00	43.36	42.28	42.35	1,703,545	-0.85(-1.97%)
Oct 08, 2021	43.65	43.65	43.08	43.20	1,532,365	-0.39(-0.89%)
Oct 07, 2021	44.09	44.59	43.43	43.59	1,661,913	-0.12(-0.27%)
Oct 06, 2021	44.04	44.30	42.75	43.71	2,448,041	-0.86(-1.93%)
Oct 05, 2021	44.05	44.73	43.73	44.57	1,235,477	+0.59(+1.34%)
Oct 04, 2021	43.62	44.54	43.47	43.98	1,648,806	+0.44(+1.02%)

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.