Molson Coors Brewing A

TAPa
🏛️ usa →
50.00
Last Update: 2025-09-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 77.00 77.00 77.00 77.00 0.0M
2022-12-29 77.50 77.50 75.54 77.00 0.0M
2022-12-28 78.87 78.87 78.87 78.87 0.0M
2022-12-27 79.55 79.55 78.61 78.61 0.0M
2022-12-23 86.50 86.50 80.00 80.00 0.0M
2022-12-22 81.50 86.40 80.17 81.01 0.0M
2022-12-21 82.49 88.70 80.00 82.00 0.0M
2022-12-20 81.00 81.50 78.00 80.30 0.0M
2022-12-19 81.00 82.50 78.95 80.01 0.0M
2022-12-16 78.60 83.96 78.60 83.96 0.0M
2022-12-15 78.60 80.28 76.45 80.28 0.0M
2022-12-14 81.00 81.00 80.50 80.50 0.0M
2022-12-13 72.97 80.00 72.97 78.20 0.0M
2022-12-12 72.66 73.71 72.65 73.10 0.0M
2022-12-09 71.88 75.97 71.86 74.29 0.0M
2022-12-08 71.86 73.70 71.86 73.35 0.0M
2022-12-07 70.67 70.70 70.67 70.70 0.0M
2022-12-06 72.05 72.05 72.04 72.04 0.0M
2022-12-02 69.17 71.99 69.17 71.01 0.0M
2022-12-01 71.00 71.00 69.09 69.09 0.0M
2022-11-28 71.95 74.70 71.50 73.00 0.0M
2022-11-25 70.01 70.01 70.01 70.01 0.0M
2022-11-23 72.78 72.78 70.01 70.01 0.0M
2022-11-22 75.01 75.01 72.50 72.60 0.0M
2022-11-21 78.60 78.60 73.06 73.06 0.0M
2022-11-18 76.00 85.99 74.98 77.91 0.0M
2022-11-17 75.04 75.04 69.10 74.62 0.0M
2022-11-16 78.50 78.60 78.00 78.60 0.0M
2022-11-15 76.00 83.90 69.69 79.50 0.0M
2022-11-14 72.00 78.80 72.00 78.49 0.0M
2022-11-11 74.20 78.51 70.00 73.15 0.0M
2022-11-10 70.50 78.60 70.50 73.51 0.0M
2022-11-09 70.56 78.50 70.56 76.00 0.0M
2022-11-08 72.80 77.90 72.80 76.01 0.0M
2022-11-07 65.50 79.90 65.42 75.46 0.0M
2022-11-04 63.12 81.50 63.12 68.00 0.0M
2022-11-03 68.60 71.69 64.33 68.18 0.0M
2022-11-02 67.00 70.95 67.00 68.79 0.0M
2022-11-01 69.50 69.90 64.50 66.69 0.0M
2022-10-31 59.70 65.65 59.70 63.99 0.0M
2022-10-28 61.00 66.10 61.00 63.00 0.0M
2022-10-27 57.90 60.49 56.05 60.49 0.0M
2022-10-26 58.70 58.93 58.70 58.70 0.0M
2022-10-21 58.20 60.00 57.51 57.51 0.0M
2022-10-19 60.41 60.41 60.41 60.41 0.0M
2022-10-18 62.95 62.95 62.95 62.95 0.0M
2022-10-17 63.20 69.90 63.18 63.60 0.0M
2022-10-14 69.94 69.94 62.00 62.00 0.0M
2022-10-13 62.08 69.20 62.08 67.49 0.0M
2022-10-12 59.95 65.66 59.95 61.04 0.0M
2022-10-11 56.02 60.65 56.02 59.01 0.0M
2022-10-10 59.82 60.00 56.00 56.00 0.0M
2022-10-07 65.01 65.90 59.50 59.50 0.0M
2022-10-06 63.97 67.11 61.95 65.00 0.0M
2022-10-05 64.01 67.80 63.02 63.02 0.0M
2022-10-04 65.90 69.00 64.58 66.15 0.0M
2022-10-03 61.44 65.30 61.20 63.07 0.0M
2022-09-30 58.99 63.90 57.96 61.40 0.0M
2022-09-29 59.14 59.14 59.14 59.14 0.0M
2022-09-28 57.50 59.00 57.50 59.00 0.0M
2022-09-26 59.20 59.20 57.25 57.50 0.0M
2022-09-23 59.02 59.02 59.02 59.02 0.0M
2022-09-22 60.12 60.13 59.99 59.99 0.0M
2022-09-21 64.79 67.00 62.04 62.04 0.0M
2022-09-20 64.01 65.02 60.70 62.00 0.0M
2022-09-19 62.71 63.50 61.70 62.40 0.0M
2022-09-16 60.00 62.29 60.00 62.05 0.0M
2022-09-15 59.95 62.13 59.95 61.00 0.0M
2022-09-14 61.00 61.00 59.32 60.10 0.0M
2022-09-13 63.30 63.30 63.05 63.05 0.0M
2022-09-12 64.88 64.88 64.88 64.88 0.0M
2022-09-08 65.99 67.30 65.09 65.22 0.0M
2022-09-07 64.49 64.49 63.97 63.97 0.0M
2022-09-02 62.35 64.00 60.61 63.44 0.0M
2022-09-01 61.22 61.22 60.51 60.51 0.0M
2022-08-31 61.66 62.07 60.72 61.50 0.0M
2022-08-30 61.80 62.50 60.56 61.25 0.0M
2022-08-29 60.00 60.00 60.00 60.00 0.0M
2022-08-26 62.46 62.46 61.00 61.00 0.0M
2022-08-25 62.80 64.41 61.93 61.93 0.0M
2022-08-24 62.19 65.00 62.19 63.79 0.0M
2022-08-23 60.99 62.07 60.99 62.07 0.0M
2022-08-19 62.90 62.90 61.00 61.00 0.0M
2022-08-18 56.10 59.43 56.10 59.20 0.0M
2022-08-17 56.70 59.00 56.70 59.00 0.0M
2022-08-15 59.00 59.00 58.98 58.98 0.0M
2022-08-12 59.41 59.41 59.41 59.41 0.0M
2022-08-10 60.96 61.00 60.96 61.00 0.0M
2022-08-09 60.22 66.00 60.22 61.33 0.0M
2022-08-08 58.00 65.30 58.00 62.32 0.0M
2022-08-05 58.95 58.99 56.90 56.90 0.0M
2022-08-04 60.00 63.28 60.00 60.10 0.0M
2022-08-03 61.21 63.38 59.70 61.63 0.0M
2022-08-02 62.00 62.00 58.24 60.58 0.0M
2022-08-01 61.99 65.95 61.99 63.95 0.0M
2022-07-29 60.41 61.99 60.41 61.99 0.0M
2022-07-14 58.03 58.03 58.03 58.03 0.0M
2022-07-13 60.00 60.00 60.00 60.00 0.0M
2022-07-11 58.50 58.50 58.50 58.50 0.0M
2022-07-08 58.30 58.30 58.30 58.30 0.0M
2022-07-07 58.70 59.50 58.32 58.79 0.0M
2022-07-06 57.95 59.21 57.50 58.30 0.0M
2022-07-05 58.00 59.88 58.00 59.20 0.0M
2022-07-01 58.20 59.41 57.50 59.20 0.0M
2022-06-29 59.00 59.00 59.00 59.00 0.0M
2022-06-27 57.50 57.50 57.50 57.50 0.0M
2022-06-22 56.00 56.00 56.00 56.00 0.0M
2022-06-21 56.85 56.85 56.85 56.85 0.0M
2022-06-17 54.39 54.39 54.39 54.39 0.0M
2022-06-15 53.76 53.76 53.76 53.76 0.0M
2022-06-13 54.76 54.76 54.76 54.76 0.0M
2022-06-02 61.35 61.35 56.40 56.40 0.0M
2022-05-31 56.61 57.40 56.61 57.40 0.0M
2022-05-27 58.00 58.70 57.40 58.50 0.0M
2022-05-26 58.50 58.50 57.00 57.00 0.0M
2022-05-25 58.20 58.20 56.26 57.50 0.0M
2022-05-24 58.85 59.30 56.51 58.07 0.0M
2022-05-23 57.50 58.78 56.50 58.78 0.0M
2022-05-20 56.05 57.50 54.40 57.50 0.0M
2022-05-19 56.50 57.40 56.00 57.00 0.0M
2022-05-18 58.40 58.85 57.40 57.80 0.0M
2022-05-17 58.57 60.70 58.57 60.06 0.0M
2022-05-16 61.80 63.00 58.26 59.03 0.0M
2022-05-13 61.00 62.50 61.00 61.50 0.0M
2022-05-12 61.20 63.28 59.90 61.20 0.0M
2022-05-11 60.00 62.50 59.90 62.26 0.0M
2022-05-05 57.99 58.60 57.99 58.60 0.0M
2022-05-04 61.60 61.60 60.17 60.17 0.0M
2022-05-03 58.38 62.08 58.38 59.82 0.0M
2022-04-29 58.79 60.87 57.00 58.80 0.0M
2022-04-28 59.15 60.20 58.00 59.57 0.0M
2022-04-25 58.00 59.03 58.00 59.00 0.0M
2022-04-21 59.30 59.30 59.30 59.30 0.0M
2022-04-20 59.70 61.40 59.70 59.81 0.0M
2022-04-19 59.50 61.96 59.00 60.40 0.0M
2022-04-18 58.80 61.50 58.40 61.50 0.0M
2022-04-13 56.00 58.96 55.19 58.96 0.0M
2022-04-11 54.78 55.05 53.31 55.05 0.0M
2022-04-07 53.00 53.00 52.30 52.30 0.0M
2022-04-05 55.11 55.11 55.08 55.08 0.0M
2022-04-01 56.75 56.75 53.10 53.10 0.0M
2022-03-29 58.19 58.58 58.19 58.58 0.0M
2022-03-28 58.83 60.00 58.83 59.00 0.0M
2022-03-25 57.00 59.99 56.76 59.99 0.0M
2022-03-24 56.95 56.95 56.00 56.00 0.0M
2022-03-23 57.20 57.20 56.35 57.00 0.0M
2022-03-22 60.38 60.42 58.50 58.50 0.0M
2022-03-15 61.81 61.81 61.81 61.81 0.0M
2022-03-09 61.50 63.40 61.50 63.40 0.0M
2022-03-08 60.85 60.85 59.00 59.39 0.0M
2022-03-01 66.00 66.00 59.40 59.40 0.0M
2022-02-28 64.00 64.00 64.00 64.00 0.0M
2022-02-25 62.50 62.50 62.50 62.50 0.0M
2022-02-24 59.10 59.10 59.10 59.10 0.0M
2022-02-18 62.50 62.50 62.50 62.50 0.0M
2022-02-17 60.20 60.20 60.00 60.00 0.0M
2022-02-15 65.00 65.00 65.00 65.00 0.0M
2022-02-10 63.44 63.46 63.03 63.03 0.0M
2022-02-09 70.00 70.00 65.00 65.00 0.0M
2022-02-08 61.78 65.00 61.78 65.00 0.0M
2022-02-07 62.00 62.00 62.00 62.00 0.0M
2022-02-04 61.00 61.00 61.00 61.00 0.0M
2022-02-03 59.00 59.20 59.00 59.20 0.0M
2022-02-02 61.00 64.00 61.00 64.00 0.0M
2022-02-01 63.00 66.50 58.65 58.65 0.0M
2022-01-31 58.50 59.23 58.37 59.18 0.0M
2022-01-28 55.00 58.48 55.00 58.48 0.0M
2022-01-26 57.91 57.91 56.32 56.32 0.0M
2022-01-25 60.77 60.77 60.77 60.77 0.0M
2022-01-24 57.84 60.00 57.84 59.01 0.0M
2022-01-20 58.00 58.00 56.50 57.10 0.0M
2022-01-18 59.50 59.50 58.00 59.29 0.0M
2022-01-13 58.70 59.00 58.50 58.50 0.0M
2022-01-12 59.49 59.49 55.00 56.30 0.0M
2022-01-11 57.83 57.83 56.00 56.00 0.0M
2022-01-10 58.00 58.00 57.95 57.95 0.0M
2022-01-07 56.75 56.75 56.00 56.05 0.0M
2022-01-04 58.50 58.50 58.00 58.00 0.0M
2022-01-03 56.75 57.00 56.00 57.00 0.0M