Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	32.48	32.50	30.76	31.50	7,114,659	-0.97(-2.99%)
Jun 29, 2020	32.08	32.73	31.91	32.47	3,054,091	+0.91(+2.88%)
Jun 26, 2020	32.41	32.47	31.36	31.57	3,930,469	-1.05(-3.23%)
Jun 25, 2020	33.13	33.13	32.11	32.62	3,619,281	-0.84(-2.52%)
Jun 24, 2020	34.27	34.31	33.07	33.46	3,296,753	-1.35(-3.87%)
Jun 23, 2020	35.27	35.32	34.52	34.81	2,062,875	+0.02(+0.05%)
Jun 22, 2020	34.66	34.91	34.17	34.79	1,917,135	-0.07(-0.21%)
Jun 19, 2020	36.23	36.58	34.76	34.87	4,155,712	-0.96(-2.69%)
Jun 18, 2020	35.08	36.03	34.89	35.83	1,480,277	+0.28(+0.80%)
Jun 17, 2020	36.61	36.69	35.33	35.54	2,185,904	-0.94(-2.59%)
Jun 16, 2020	36.44	36.65	34.97	36.49	4,643,156	+1.41(+4.03%)
Jun 15, 2020	33.77	35.44	33.47	35.08	2,694,599	+0.19(+0.55%)
Jun 12, 2020	34.52	34.93	33.69	34.88	3,558,299	+1.38(+4.10%)
Jun 11, 2020	34.84	35.30	33.35	33.51	3,435,977	-2.70(-7.47%)
Jun 10, 2020	38.25	38.26	36.19	36.21	2,280,243	-2.06(-5.39%)
Jun 09, 2020	38.74	38.99	38.16	38.28	2,955,215	-1.49(-3.74%)
Jun 08, 2020	39.65	40.05	39.07	39.76	3,063,284	+0.89(+2.29%)
Jun 05, 2020	40.07	40.60	38.77	38.87	3,219,071	+0.08(+0.21%)
Jun 04, 2020	37.22	38.79	37.05	38.79	8,091,169	+1.62(+4.37%)
Jun 03, 2020	36.67	38.13	36.58	37.17	4,496,244	+1.12(+3.10%)
Jun 02, 2020	35.41	36.12	35.11	36.05	2,292,884	+1.24(+3.56%)
Jun 01, 2020	34.98	35.20	34.59	34.81	2,082,276	+0.01(+0.03%)
May 29, 2020	34.47	34.87	34.02	34.80	3,867,095	-0.36(-1.02%)
May 28, 2020	36.99	37.08	35.09	35.16	3,157,536	-1.27(-3.50%)
May 27, 2020	34.50	36.49	34.21	36.43	5,300,003	+2.62(+7.75%)
May 26, 2020	34.23	34.60	33.34	33.81	6,263,570	+0.05(+0.14%)
May 22, 2020	33.50	34.04	33.11	33.77	3,110,103	+0.04(+0.11%)
May 21, 2020	34.51	34.73	33.65	33.73	6,088,376	-1.01(-2.90%)
May 20, 2020	35.09	35.36	34.58	34.74	1,845,666	+0.05(+0.16%)
May 19, 2020	35.30	35.42	34.40	34.68	1,613,091	-0.66(-1.87%)
May 18, 2020	34.28	35.59	34.28	35.34	2,043,649	+2.02(+6.05%)
May 15, 2020	33.29	33.88	32.96	33.33	2,132,885	+0.05(+0.17%)
May 14, 2020	32.60	33.46	31.75	33.27	2,664,199	+0.06(+0.19%)
May 13, 2020	34.23	34.31	32.78	33.21	2,599,227	-1.35(-3.90%)
May 12, 2020	35.38	35.55	34.55	34.55	2,294,241	-0.78(-2.21%)
May 11, 2020	35.39	35.77	35.03	35.33	2,054,542	-0.32(-0.90%)
May 08, 2020	35.18	35.81	34.80	35.65	1,738,791	+1.18(+3.43%)
May 07, 2020	34.97	35.42	34.06	34.47	2,236,248	-0.07(-0.21%)
May 06, 2020	34.73	35.10	34.05	34.54	2,203,965	+0.22(+0.64%)
May 05, 2020	35.23	35.39	34.32	34.32	2,173,402	-0.69(-1.96%)
May 04, 2020	35.30	35.57	34.18	35.01	3,196,763	-0.67(-1.88%)
May 01, 2020	36.96	37.10	35.60	35.68	2,901,330	-1.92(-5.10%)
Apr 30, 2020	38.39	39.26	37.18	37.60	5,954,139	-4.73(-11.18%)
Apr 29, 2020	42.39	43.31	42.10	42.33	3,295,863	+0.67(+1.61%)
Apr 28, 2020	42.29	42.42	41.20	41.66	2,916,252	+0.78(+1.91%)
Apr 27, 2020	39.61	41.11	39.39	40.88	1,796,954	+1.43(+3.63%)
Apr 24, 2020	38.57	39.62	38.40	39.45	1,477,770	+1.06(+2.77%)
Apr 23, 2020	38.70	39.66	38.32	38.39	1,636,865	-0.21(-0.55%)
Apr 22, 2020	39.33	39.33	38.37	38.60	1,585,905	+0.00(+0.00%)
Apr 21, 2020	38.97	39.22	38.25	38.60	1,996,769	-1.27(-3.20%)
Apr 20, 2020	39.88	40.88	39.62	39.87	1,778,873	-0.82(-2.01%)
Apr 17, 2020	40.47	41.04	39.89	40.69	2,547,049	+1.11(+2.80%)
Apr 16, 2020	41.09	41.09	38.88	39.58	2,940,709	-1.31(-3.21%)
Apr 15, 2020	41.72	41.95	39.83	40.89	1,723,191	-1.81(-4.23%)
Apr 14, 2020	41.86	43.35	41.65	42.69	1,981,311	+1.42(+3.44%)
Apr 13, 2020	43.31	43.55	40.40	41.27	1,843,088	-2.18(-5.02%)
Apr 09, 2020	42.05	44.23	41.91	43.46	2,266,177	+1.63(+3.90%)
Apr 08, 2020	40.10	42.23	39.94	41.82	1,863,831	+1.92(+4.80%)
Apr 07, 2020	40.95	41.47	39.83	39.91	2,313,760	+0.58(+1.47%)
Apr 06, 2020	38.88	39.63	37.72	39.33	2,181,625	+1.73(+4.61%)
Apr 03, 2020	36.49	38.08	36.47	37.60	2,014,646	+0.93(+2.52%)
Apr 02, 2020	34.35	36.87	33.97	36.67	2,791,714	+1.97(+5.68%)

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.