Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.66	54.04	52.60	53.48	2,085,146	+0.86(+1.64%)
May 27, 2021	52.96	53.36	52.46	52.62	3,180,570	+0.01(+0.02%)
May 26, 2021	52.86	53.16	52.33	52.61	2,656,419	-0.63(-1.19%)
May 25, 2021	53.74	53.82	53.03	53.24	2,116,216	+0.28(+0.54%)
May 24, 2021	52.41	53.49	52.09	52.96	2,307,081	+0.55(+1.05%)
May 21, 2021	51.90	52.50	51.61	52.41	2,190,046	+0.61(+1.17%)
May 20, 2021	51.61	52.40	51.07	51.80	2,227,210	+0.84(+1.66%)
May 19, 2021	50.52	51.07	49.24	50.96	3,010,014	+0.08(+0.16%)
May 18, 2021	53.11	53.22	50.82	50.88	3,231,517	-2.25(-4.23%)
May 17, 2021	53.62	54.01	53.11	53.12	1,485,265	-0.23(-0.43%)
May 14, 2021	53.53	54.16	53.12	53.35	1,159,998	-0.05(-0.10%)
May 13, 2021	52.66	53.62	52.33	53.41	1,188,982	+0.79(+1.50%)
May 12, 2021	53.46	53.57	52.60	52.62	1,527,183	-0.39(-0.73%)
May 11, 2021	54.11	54.36	52.48	53.00	2,864,381	-1.61(-2.96%)
May 10, 2021	55.21	56.04	54.47	54.62	1,860,917	+0.05(+0.08%)
May 07, 2021	53.81	54.69	53.60	54.57	2,269,286	+0.05(+0.10%)
May 06, 2021	52.78	55.07	52.69	54.52	3,592,348	+2.29(+4.39%)
May 05, 2021	51.81	52.30	51.35	52.23	1,580,548	+0.49(+0.94%)
May 04, 2021	52.35	52.65	51.29	51.74	2,832,368	-0.66(-1.26%)
May 03, 2021	50.66	52.60	50.46	52.40	3,005,185	+2.01(+3.99%)
Apr 30, 2021	50.79	50.90	49.89	50.39	3,212,527	-0.50(-0.99%)
Apr 29, 2021	48.65	51.09	48.01	50.90	4,999,895	+3.33(+7.00%)
Apr 28, 2021	48.17	48.50	47.34	47.57	2,471,119	-0.17(-0.36%)
Apr 27, 2021	48.40	48.61	47.65	47.74	1,579,779	-0.81(-1.66%)
Apr 26, 2021	47.91	48.59	47.60	48.55	1,570,318	+0.61(+1.28%)
Apr 23, 2021	47.92	48.41	47.70	47.93	1,621,312	-0.01(-0.02%)
Apr 22, 2021	48.68	48.80	47.90	47.94	1,731,607	-0.82(-1.67%)
Apr 21, 2021	48.36	49.14	48.11	48.76	2,356,959	+0.68(+1.41%)
Apr 20, 2021	49.46	49.93	47.91	48.08	2,148,405	-1.45(-2.93%)
Apr 19, 2021	49.06	49.66	48.53	49.53	1,811,055	+0.50(+1.01%)
Apr 16, 2021	48.79	49.14	48.47	49.03	1,745,844	+0.49(+1.00%)
Apr 15, 2021	46.97	48.59	46.97	48.55	2,315,231	+1.64(+3.50%)
Apr 14, 2021	47.57	47.74	46.56	46.91	2,253,938	-0.54(-1.14%)
Apr 13, 2021	45.76	47.85	45.70	47.45	3,925,121	+1.03(+2.21%)
Apr 12, 2021	46.11	46.61	46.04	46.42	1,670,909	+0.57(+1.24%)
Apr 09, 2021	47.48	47.51	45.78	45.85	2,362,941	-1.45(-3.06%)
Apr 08, 2021	46.91	47.63	46.51	47.30	3,178,838	-0.13(-0.27%)
Apr 07, 2021	48.34	48.60	47.29	47.43	2,057,192	-0.63(-1.32%)
Apr 06, 2021	48.14	48.94	47.80	48.06	2,156,132	-0.31(-0.64%)
Apr 05, 2021	48.01	48.83	47.76	48.37	1,966,617	+0.78(+1.64%)
Apr 01, 2021	46.92	47.67	46.00	47.59	2,081,600	+0.69(+1.47%)
Mar 31, 2021	47.59	48.05	46.88	46.91	2,430,204	-1.09(-2.27%)
Mar 30, 2021	48.41	48.84	47.48	48.00	2,346,821	-0.52(-1.08%)
Mar 29, 2021	46.77	48.80	46.76	48.52	3,508,027	+1.41(+3.00%)
Mar 26, 2021	46.23	47.14	46.14	47.11	1,953,360	+1.16(+2.54%)
Mar 25, 2021	44.41	46.23	44.05	45.94	2,275,729	+1.60(+3.60%)
Mar 24, 2021	44.77	45.00	44.27	44.35	2,477,455	-0.39(-0.88%)
Mar 23, 2021	45.76	45.76	44.31	44.74	3,175,612	-0.97(-2.13%)
Mar 22, 2021	45.12	45.71	44.58	45.71	2,689,270	+0.60(+1.32%)
Mar 19, 2021	44.57	45.32	43.43	45.12	4,846,708	+0.05(+0.10%)
Mar 18, 2021	44.95	46.10	44.95	45.07	3,618,190	+0.45(+1.01%)
Mar 17, 2021	44.62	45.04	44.04	44.62	4,406,351	+0.23(+0.52%)
Mar 16, 2021	43.32	44.66	42.87	44.39	3,667,185	+0.71(+1.62%)
Mar 15, 2021	42.74	44.14	42.65	43.69	3,175,251	+0.93(+2.17%)
Mar 12, 2021	42.47	43.05	42.27	42.76	2,563,261	+0.60(+1.41%)
Mar 11, 2021	42.40	43.00	41.91	42.17	3,136,330	-0.80(-1.86%)
Mar 10, 2021	42.83	43.89	42.71	42.96	2,537,636	+0.43(+1.01%)
Mar 09, 2021	44.11	44.11	42.52	42.53	2,702,493	-1.18(-2.71%)
Mar 08, 2021	42.62	44.15	42.52	43.72	3,156,088	+1.38(+3.27%)
Mar 05, 2021	42.05	42.83	41.73	42.33	4,347,708	+0.71(+1.70%)
Mar 04, 2021	41.51	42.56	40.82	41.62	2,924,555	+0.40(+0.98%)
Mar 03, 2021	41.60	42.20	40.94	41.22	2,956,875	-0.02(-0.04%)
Mar 02, 2021	40.85	41.60	40.69	41.24	1,957,900	+0.11(+0.27%)

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.