Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	51.77	51.99	51.12	51.47	1,502,877	-0.80(-1.54%)
Jun 29, 2022	52.63	53.10	51.72	52.27	1,420,777	-0.38(-0.72%)
Jun 28, 2022	53.44	54.53	52.46	52.65	1,680,660	+0.36(+0.69%)
Jun 27, 2022	52.63	52.86	52.14	52.29	1,269,798	-0.37(-0.70%)
Jun 24, 2022	51.19	53.00	50.90	52.66	1,759,831	+1.86(+3.66%)
Jun 23, 2022	49.78	50.87	49.67	50.80	1,602,896	+1.02(+2.05%)
Jun 22, 2022	48.76	49.99	48.62	49.78	1,367,747	+0.48(+0.98%)
Jun 21, 2022	47.10	49.45	47.07	49.29	1,857,433	+1.74(+3.65%)
Jun 17, 2022	47.94	48.05	46.70	47.56	4,012,582	-0.09(-0.18%)
Jun 16, 2022	48.16	48.24	47.49	47.64	1,725,215	-1.28(-2.62%)
Jun 15, 2022	48.94	49.38	48.37	48.93	1,468,102	+0.43(+0.90%)
Jun 14, 2022	47.82	48.72	47.60	48.49	1,673,997	+0.69(+1.44%)
Jun 13, 2022	48.80	49.24	47.50	47.80	1,661,473	-1.61(-3.27%)
Jun 10, 2022	48.64	49.90	48.23	49.42	961,452	-0.07(-0.13%)
Jun 09, 2022	50.95	51.21	49.48	49.48	835,043	-1.44(-2.82%)
Jun 08, 2022	51.35	51.84	50.86	50.92	748,164	-0.68(-1.32%)
Jun 07, 2022	50.73	51.72	50.61	51.60	1,016,084	+0.56(+1.09%)
Jun 06, 2022	50.96	51.22	50.49	51.04	1,027,107	+0.47(+0.93%)
Jun 03, 2022	50.75	51.06	50.45	50.57	1,043,300	-0.40(-0.78%)
Jun 02, 2022	51.40	51.40	49.86	50.97	1,238,344	-0.34(-0.66%)
Jun 01, 2022	52.49	52.63	49.97	51.31	1,705,470	-1.05(-2.01%)
May 31, 2022	51.52	52.52	50.88	52.36	2,897,497	+0.65(+1.25%)
May 27, 2022	51.13	52.05	50.99	51.71	1,772,738	+0.58(+1.14%)
May 26, 2022	51.33	51.57	50.82	51.13	1,417,207	+0.19(+0.37%)
May 25, 2022	50.47	51.14	50.13	50.94	1,301,293	+0.56(+1.12%)
May 24, 2022	48.85	50.44	48.61	50.38	1,378,636	+1.51(+3.09%)
May 23, 2022	48.72	49.22	48.22	48.87	1,283,304	+0.83(+1.74%)
May 20, 2022	48.01	48.76	46.92	48.03	1,732,764	+0.42(+0.89%)
May 19, 2022	48.54	48.74	47.18	47.61	2,292,674	-1.56(-3.17%)
May 18, 2022	51.88	51.99	49.06	49.17	1,982,798	-3.20(-6.11%)
May 17, 2022	52.74	52.92	51.17	52.37	1,889,807	-0.85(-1.60%)
May 16, 2022	52.40	53.39	52.22	53.22	1,002,315	+0.78(+1.48%)
May 13, 2022	52.57	52.95	52.08	52.44	1,400,288	+0.34(+0.65%)
May 12, 2022	52.38	52.77	51.26	52.10	2,202,729	-0.23(-0.45%)
May 11, 2022	51.77	53.41	51.77	52.34	2,206,418	+0.92(+1.79%)
May 10, 2022	50.46	51.44	50.31	51.42	1,971,641	+1.10(+2.18%)
May 09, 2022	49.58	50.73	49.10	50.32	1,881,481	+0.50(+1.00%)
May 06, 2022	49.41	50.15	49.17	49.82	1,075,958	+0.47(+0.95%)
May 05, 2022	49.47	50.07	49.09	49.36	1,488,055	-0.56(-1.13%)
May 04, 2022	49.39	50.09	48.03	49.92	2,496,440	+0.52(+1.04%)
May 03, 2022	51.52	52.93	48.80	49.40	3,476,063	-1.53(-3.00%)
May 02, 2022	51.12	51.55	50.07	50.93	2,241,462	+0.17(+0.33%)
Apr 29, 2022	51.77	52.04	50.60	50.76	1,798,119	-0.90(-1.74%)
Apr 28, 2022	50.82	51.77	50.40	51.66	1,476,987	+0.82(+1.60%)
Apr 27, 2022	50.79	51.60	50.00	50.85	1,193,909	+0.06(+0.11%)
Apr 26, 2022	50.92	51.32	50.57	50.79	1,108,663	-0.25(-0.50%)
Apr 25, 2022	50.40	51.08	49.25	51.04	1,432,719	+0.63(+1.25%)
Apr 22, 2022	52.05	52.22	50.37	50.42	1,223,442	-1.97(-3.76%)
Apr 21, 2022	53.40	53.87	52.32	52.38	1,500,915	-0.85(-1.60%)
Apr 20, 2022	52.58	53.60	52.47	53.24	1,284,904	+0.85(+1.63%)
Apr 19, 2022	52.33	52.79	52.23	52.38	1,062,421	+0.22(+0.43%)
Apr 18, 2022	52.23	52.88	51.89	52.16	1,601,947	+0.02(+0.04%)
Apr 14, 2022	51.10	52.33	51.10	52.14	2,488,491	+1.24(+2.43%)
Apr 13, 2022	50.36	51.16	50.29	50.90	1,347,871	+0.58(+1.16%)
Apr 12, 2022	49.58	50.39	49.37	50.32	1,387,280	+0.78(+1.57%)
Apr 11, 2022	48.58	50.29	48.57	49.54	1,301,025	+1.20(+2.48%)
Apr 08, 2022	47.75	48.51	47.43	48.34	1,213,101	+1.00(+2.12%)
Apr 07, 2022	47.50	47.70	46.66	47.34	1,618,590	-0.25(-0.53%)
Apr 06, 2022	48.10	48.44	47.37	47.59	1,461,478	-0.59(-1.23%)
Apr 05, 2022	48.46	49.13	48.09	48.18	1,378,737	-0.64(-1.31%)
Apr 04, 2022	48.99	49.11	47.58	48.82	1,459,232	-0.33(-0.67%)

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.