Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	47.58	48.04	46.87	46.89	2,430,863	-1.09(-2.27%)
Mar 30, 2021	48.40	48.83	47.47	47.98	2,347,457	-0.52(-1.08%)
Mar 29, 2021	46.76	48.79	46.75	48.51	3,508,978	+1.41(+3.00%)
Mar 26, 2021	46.22	47.12	46.12	47.10	1,953,890	+1.16(+2.53%)
Mar 25, 2021	44.40	46.22	44.03	45.93	2,276,346	+1.60(+3.60%)
Mar 24, 2021	44.76	44.99	44.25	44.34	2,478,127	-0.39(-0.88%)
Mar 23, 2021	45.75	45.75	44.30	44.73	3,176,473	-0.97(-2.13%)
Mar 22, 2021	45.11	45.70	44.57	45.70	2,690,000	+0.60(+1.32%)
Mar 19, 2021	44.56	45.31	43.42	45.11	4,848,022	+0.05(+0.10%)
Mar 18, 2021	44.94	46.09	44.94	45.06	3,619,171	+0.45(+1.01%)
Mar 17, 2021	44.61	45.03	44.02	44.61	4,407,546	+0.23(+0.52%)
Mar 16, 2021	43.31	44.65	42.86	44.38	3,668,180	+0.71(+1.62%)
Mar 15, 2021	42.73	44.12	42.64	43.68	3,176,112	+0.93(+2.17%)
Mar 12, 2021	42.46	43.04	42.25	42.75	2,563,956	+0.60(+1.41%)
Mar 11, 2021	42.39	42.99	41.90	42.15	3,137,180	-0.80(-1.86%)
Mar 10, 2021	42.81	43.88	42.69	42.95	2,538,324	+0.43(+1.01%)
Mar 09, 2021	44.10	44.10	42.51	42.52	2,703,226	-1.18(-2.71%)
Mar 08, 2021	42.61	44.13	42.51	43.70	3,156,944	+1.38(+3.27%)
Mar 05, 2021	42.03	42.81	41.71	42.32	4,348,887	+0.71(+1.70%)
Mar 04, 2021	41.49	42.55	40.81	41.61	2,925,348	+0.40(+0.98%)
Mar 03, 2021	41.59	42.19	40.93	41.21	2,957,677	-0.02(-0.04%)
Mar 02, 2021	40.84	41.59	40.68	41.23	1,958,431	+0.11(+0.27%)
Mar 01, 2021	41.55	42.30	41.05	41.12	1,509,951	+0.37(+0.90%)
Feb 26, 2021	41.99	42.24	40.67	40.75	2,876,243	-1.27(-3.01%)
Feb 25, 2021	42.84	43.41	41.99	42.02	3,184,489	-1.08(-2.51%)
Feb 24, 2021	43.24	43.47	42.58	43.10	3,313,215	+0.03(+0.06%)
Feb 23, 2021	41.60	43.26	41.09	43.07	3,757,795	+1.71(+4.12%)
Feb 22, 2021	40.89	41.63	40.72	41.37	2,416,611	+0.66(+1.62%)
Feb 19, 2021	41.12	41.98	40.64	40.71	3,332,292	-0.13(-0.31%)
Feb 18, 2021	41.43	41.81	40.78	40.83	2,382,003	-0.77(-1.85%)
Feb 17, 2021	40.71	41.72	40.50	41.60	3,248,144	+0.81(+1.98%)
Feb 16, 2021	40.97	41.38	39.99	40.80	3,899,856	+0.45(+1.11%)
Feb 12, 2021	40.78	41.12	39.94	40.35	5,182,669	-0.45(-1.10%)
Feb 11, 2021	42.16	42.62	39.82	40.80	8,918,951	-4.11(-9.15%)
Feb 10, 2021	44.69	45.18	44.05	44.90	3,282,056	+0.29(+0.66%)
Feb 09, 2021	44.80	45.09	44.14	44.61	2,074,312	-0.05(-0.12%)
Feb 08, 2021	44.86	45.13	44.24	44.67	1,988,080	-0.24(-0.53%)
Feb 05, 2021	45.13	45.74	44.57	44.90	2,277,848	-0.07(-0.16%)
Feb 04, 2021	45.38	45.69	44.54	44.98	1,927,768	-0.28(-0.63%)
Feb 03, 2021	45.12	45.62	44.67	45.26	2,023,225	+0.44(+0.98%)
Feb 02, 2021	45.45	45.70	44.56	44.82	2,060,943	-0.57(-1.25%)
Feb 01, 2021	46.33	46.71	44.96	45.39	2,722,508	-0.60(-1.30%)
Jan 29, 2021	47.72	48.14	45.67	45.99	2,741,424	-1.67(-3.50%)
Jan 28, 2021	50.22	50.71	47.55	47.65	2,301,684	-2.76(-5.47%)
Jan 27, 2021	48.42	51.43	48.19	50.41	4,126,928	+1.52(+3.11%)
Jan 26, 2021	47.86	48.92	47.60	48.89	2,776,191	+1.54(+3.25%)
Jan 25, 2021	45.84	48.08	45.79	47.35	1,990,985	+1.04(+2.24%)
Jan 22, 2021	45.98	46.50	45.79	46.32	1,400,326	-0.12(-0.26%)
Jan 21, 2021	46.86	47.11	45.84	46.44	1,702,424	-0.45(-0.96%)
Jan 20, 2021	47.65	47.78	46.32	46.88	2,184,005	-0.82(-1.71%)
Jan 19, 2021	48.53	48.76	47.46	47.70	1,945,670	-0.47(-0.97%)
Jan 15, 2021	48.81	48.88	47.95	48.17	2,023,481	-0.88(-1.79%)
Jan 14, 2021	48.25	49.25	47.76	49.05	2,075,669	+1.11(+2.31%)
Jan 13, 2021	47.17	48.80	46.90	47.94	2,848,165	+0.40(+0.85%)
Jan 12, 2021	45.84	47.96	45.84	47.54	3,166,025	+1.99(+4.37%)
Jan 11, 2021	44.85	45.89	44.76	45.55	2,397,020	+0.17(+0.36%)
Jan 08, 2021	45.09	45.42	44.77	45.38	1,237,256	+0.32(+0.71%)
Jan 07, 2021	45.28	45.63	44.63	45.06	2,092,699	-0.09(-0.20%)
Jan 06, 2021	43.90	45.89	43.88	45.15	3,665,937	+2.06(+4.79%)
Jan 05, 2021	42.09	43.36	41.84	43.09	2,856,900	+1.24(+2.96%)

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.