Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	36.58	37.31	35.43	35.76	2,431,260	-1.18(-3.20%)
Mar 30, 2020	34.98	37.34	33.99	36.95	2,411,945	+2.05(+5.89%)
Mar 27, 2020	34.13	35.61	32.46	34.89	3,349,308	-0.51(-1.45%)
Mar 26, 2020	34.66	35.66	34.24	35.41	3,171,578	+0.99(+2.88%)
Mar 25, 2020	34.04	36.01	33.88	34.42	3,351,022	+0.06(+0.19%)
Mar 24, 2020	33.31	35.80	33.00	34.35	3,346,077	+2.67(+8.42%)
Mar 23, 2020	33.60	34.17	31.18	31.68	3,278,550	-2.18(-6.44%)
Mar 20, 2020	35.51	37.77	33.53	33.87	4,550,133	-1.44(-4.08%)
Mar 19, 2020	36.66	38.58	34.23	35.31	3,004,159	-1.78(-4.80%)
Mar 18, 2020	38.13	41.61	35.31	37.08	4,479,553	-3.25(-8.05%)
Mar 17, 2020	38.84	40.69	37.71	40.33	4,940,870	+1.96(+5.11%)
Mar 16, 2020	34.38	40.54	34.32	38.37	4,337,244	-0.65(-1.67%)
Mar 13, 2020	37.08	39.04	34.70	39.02	4,732,182	+3.81(+10.83%)
Mar 12, 2020	35.34	35.97	33.30	35.20	4,319,373	-2.33(-6.20%)
Mar 11, 2020	38.95	39.62	37.06	37.53	2,896,270	-2.70(-6.72%)
Mar 10, 2020	40.45	41.42	38.23	40.24	3,169,447	+0.81(+2.05%)
Mar 09, 2020	41.65	42.17	39.12	39.43	3,459,232	-4.61(-10.47%)
Mar 06, 2020	44.15	45.32	43.24	44.04	3,347,999	-1.38(-3.05%)
Mar 05, 2020	46.15	46.65	44.78	45.43	2,595,146	-2.14(-4.50%)
Mar 04, 2020	46.08	47.57	45.83	47.57	2,386,048	+1.86(+4.07%)
Mar 03, 2020	46.59	47.34	45.05	45.71	1,823,432	-0.95(-2.04%)
Mar 02, 2020	44.96	46.66	44.73	46.66	2,732,525	+1.69(+3.77%)
Feb 28, 2020	44.15	44.97	43.16	44.96	3,409,242	-0.36(-0.80%)
Feb 27, 2020	46.04	46.92	44.41	45.33	3,466,691	-1.57(-3.34%)
Feb 26, 2020	46.71	48.15	46.60	46.90	3,387,310	+0.29(+0.62%)
Feb 25, 2020	49.10	49.10	46.59	46.60	2,513,131	-2.52(-5.13%)
Feb 24, 2020	49.25	49.49	48.46	49.12	1,883,138	-0.99(-1.97%)
Feb 21, 2020	49.88	50.28	49.73	50.11	1,805,684	-0.11(-0.22%)
Feb 20, 2020	49.61	50.24	49.47	50.22	1,228,024	+0.48(+0.97%)
Feb 19, 2020	49.29	49.93	48.87	49.74	1,863,047	+0.39(+0.79%)
Feb 18, 2020	49.99	50.26	48.93	49.35	2,632,344	-0.73(-1.45%)
Feb 14, 2020	50.28	50.57	49.74	50.08	2,342,888	-0.10(-0.20%)
Feb 13, 2020	50.10	50.51	49.37	50.18	2,463,583	-0.13(-0.25%)
Feb 12, 2020	55.37	56.14	50.29	50.30	7,139,079	-2.31(-4.39%)
Feb 11, 2020	52.81	53.19	52.46	52.61	2,085,253	+0.19(+0.36%)
Feb 10, 2020	52.19	52.61	52.03	52.42	1,451,998	+0.05(+0.10%)
Feb 07, 2020	51.75	52.49	51.68	52.37	1,080,476	+0.25(+0.49%)
Feb 06, 2020	52.81	52.91	52.12	52.12	1,386,537	-0.47(-0.90%)
Feb 05, 2020	51.69	52.64	51.69	52.59	1,642,993	+1.01(+1.95%)
Feb 04, 2020	51.54	51.94	51.50	51.58	1,525,614	+0.54(+1.07%)
Feb 03, 2020	50.53	51.41	50.52	51.04	1,828,001	+0.66(+1.31%)
Jan 31, 2020	50.83	50.91	50.20	50.38	4,249,416	-0.62(-1.21%)
Jan 30, 2020	50.85	51.09	50.51	50.99	1,253,821	-0.04(-0.07%)
Jan 29, 2020	51.05	51.53	50.86	51.03	1,151,178	+0.19(+0.37%)
Jan 28, 2020	50.78	51.27	50.66	50.84	1,405,977	+0.14(+0.27%)
Jan 27, 2020	50.12	51.12	50.09	50.70	1,427,701	-0.16(-0.32%)
Jan 24, 2020	51.56	51.59	50.36	50.86	1,561,300	-0.56(-1.09%)
Jan 23, 2020	50.95	51.71	50.72	51.43	1,398,484	+0.24(+0.46%)
Jan 22, 2020	51.16	51.35	50.77	51.19	1,038,353	-0.02(-0.04%)
Jan 21, 2020	51.05	51.47	50.66	51.21	1,650,144	-0.06(-0.12%)
Jan 17, 2020	51.41	51.72	51.15	51.27	1,125,380	+0.00(+0.00%)
Jan 16, 2020	50.70	51.39	50.52	51.27	1,256,690	+0.59(+1.16%)
Jan 15, 2020	50.42	51.29	50.30	50.68	1,380,516	-0.03(-0.05%)
Jan 14, 2020	50.08	50.71	49.90	50.71	2,437,811	+0.51(+1.01%)
Jan 13, 2020	50.00	50.20	49.63	50.20	1,962,589	+0.29(+0.58%)
Jan 10, 2020	49.87	50.24	49.85	49.91	1,152,412	+0.10(+0.20%)
Jan 09, 2020	49.96	50.02	49.22	49.81	1,479,685	-0.05(-0.11%)
Jan 08, 2020	49.51	50.28	49.02	49.87	2,183,499	+0.48(+0.97%)
Jan 07, 2020	49.30	49.67	49.06	49.39	2,633,836	-0.13(-0.26%)
Jan 06, 2020	48.68	49.83	48.54	49.51	2,680,995	+1.13(+2.34%)
Jan 03, 2020	48.15	48.46	47.76	48.38	2,157,311	-0.14(-0.30%)

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.