UK markets open in 3 hours 48 minutes

Molson Coors Brewing Company (TAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.68-0.80 (-1.42%)
At close: 04:04PM EDT
56.01 +0.33 (+0.59%)
After hours: 07:10PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202256.0456.3555.1755.6855.681,357,600
16 Aug 202256.4456.7756.1656.4856.481,190,400
15 Aug 202256.4156.7656.0456.4656.46987,400
12 Aug 202256.8557.0656.1156.7156.711,078,300
11 Aug 202255.9957.5955.7156.7056.701,275,200
10 Aug 202255.4456.2655.1655.7255.721,141,100
09 Aug 202255.0055.2054.6755.1355.131,218,900
08 Aug 202254.1255.2454.1054.6454.641,375,900
05 Aug 202252.9454.0952.5954.0754.071,247,800
04 Aug 202253.9254.3452.8452.9152.912,075,900
03 Aug 202253.4555.3253.4554.1954.192,788,200
02 Aug 202257.0157.1453.1453.4453.446,237,500
01 Aug 202259.4960.1259.3359.6859.681,892,600
29 Jul 202259.0459.8558.5359.7559.751,591,100
28 Jul 202258.6159.1857.8459.0459.041,845,500
27 Jul 202258.0859.0857.4258.9258.921,214,200
26 Jul 202257.9758.5357.7758.1258.121,176,700
25 Jul 202258.1158.5357.4958.2258.221,471,900
22 Jul 202256.9658.1756.8157.9157.911,833,900
21 Jul 202257.5957.6356.8357.1857.181,546,700
20 Jul 202258.3858.7457.6157.8957.891,343,200
19 Jul 202258.6259.0058.2158.5758.571,411,000
18 Jul 202258.8059.3857.9258.1158.111,820,000
15 Jul 202258.6258.9457.9758.6458.641,703,800
14 Jul 202257.3058.2756.9458.1858.181,654,400
13 Jul 202257.5058.6657.4758.2558.251,887,400
12 Jul 202256.0458.4256.0357.4057.402,294,400
11 Jul 202255.2056.4655.2056.0656.061,488,400
08 Jul 202254.8655.8554.5755.5055.501,546,100
07 Jul 202255.2455.4654.4554.6354.631,196,700
06 Jul 202255.3655.6954.2955.2355.231,396,400
05 Jul 202255.1155.5354.2955.3455.341,779,300
01 Jul 202254.4855.7654.2055.6255.621,182,400
30 Jun 202254.8355.0654.1454.5154.511,418,900
29 Jun 202255.7456.2454.7855.3655.361,343,400
28 Jun 202256.6057.7555.5655.7655.761,586,300
27 Jun 202255.7455.9955.2255.3855.381,198,900
24 Jun 202254.2256.1353.9255.7755.771,661,600
23 Jun 202252.7253.8852.6153.8053.801,513,200
22 Jun 202251.6452.9551.5052.7252.721,291,400
21 Jun 202249.8952.3749.8652.2152.211,753,600
17 Jun 202250.7750.8949.4650.3750.373,788,500
16 Jun 202251.0151.0950.3050.4650.461,628,900
15 Jun 202251.8352.3051.2351.8251.821,386,100
14 Jun 202250.6551.6050.4151.3651.361,580,400
13 Jun 202251.6952.1550.3150.6350.631,568,700
10 Jun 202251.5252.8651.0852.3452.34907,800
09 Jun 202253.9654.2452.4152.4152.41788,400
08 Jun 202254.3954.9153.8753.9353.93706,400
07 Jun 202253.7354.7853.6054.6554.65959,300
06 Jun 202253.9754.2553.4854.0654.06969,800
03 Jun 202253.7554.0853.4353.5653.56985,000
02 Jun 202254.4454.4452.8153.9853.981,169,200
02 Jun 20220.38 Dividend
01 Jun 202255.9856.1353.3054.7254.341,598,900
31 May 202254.9556.0154.2755.8455.452,716,700
27 May 202254.5355.5154.3855.1554.771,662,100
26 May 202254.7555.0054.2154.5354.151,328,900
25 May 202253.8354.5453.4754.3353.951,220,100
24 May 202252.1053.8051.8453.7353.361,292,600
23 May 202251.9652.5051.4352.1251.761,203,200
20 May 202251.2052.0050.0451.2350.871,624,700
19 May 202251.7751.9850.3250.7850.432,150,000
18 May 202255.3355.4552.3352.4452.081,859,600
17 May 202256.2556.4454.5855.8555.461,771,900
16 May 202255.8956.9455.7056.7656.37939,800
13 May 202256.0756.4755.5555.9355.541,312,900
12 May 202255.8756.2954.6755.5755.182,067,200
11 May 202255.2156.9655.2155.8255.432,068,800
10 May 202253.8254.8653.6654.8454.461,849,400
09 May 202252.8854.1152.3753.6753.301,764,100
06 May 202252.7053.4952.4453.1452.771,008,800
05 May 202252.7653.4052.3652.6452.271,395,100
04 May 202252.6853.4251.2353.2452.872,340,700
03 May 202254.9556.4552.0552.6952.323,259,000
02 May 202254.5254.9853.4054.3253.942,101,600
29 Apr 202255.2255.5053.9754.1453.761,682,200
28 Apr 202254.2055.2153.7555.1054.721,384,800
27 Apr 202254.1755.0353.3354.2353.851,119,400
26 Apr 202254.3154.7353.9454.1753.791,039,500
25 Apr 202253.7554.4852.5354.4454.061,343,400
22 Apr 202255.5155.6953.7253.7753.401,147,100
21 Apr 202256.9557.4555.8055.8755.481,407,400
20 Apr 202256.0857.1755.9656.7856.391,204,700
19 Apr 202255.8156.3055.7155.8755.48996,100
18 Apr 202255.7156.4055.3455.6355.241,502,000
14 Apr 202254.5055.8154.5055.6155.222,333,200
13 Apr 202253.7154.5653.6454.2953.911,263,800
12 Apr 202252.8853.7452.6553.6753.301,300,700
11 Apr 202251.8153.6451.8052.8452.471,219,800
08 Apr 202250.9351.7450.5951.5651.201,137,400
07 Apr 202250.6650.8849.7750.4950.141,517,600
06 Apr 202251.3051.6650.5250.7650.411,370,300
05 Apr 202251.6952.4051.2951.3951.031,292,700
04 Apr 202252.2552.3850.7552.0751.711,368,100
01 Apr 202253.3953.5551.5252.4252.061,189,700
31 Mar 202253.9454.5053.3653.3853.011,161,200
30 Mar 202253.9554.3153.8754.3053.92860,600
29 Mar 202253.8754.6653.2054.0753.69906,300
28 Mar 202253.9653.9652.7753.3552.98848,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...