Molson Coors Brewing B

TAP
🏛️ usa →
45.76
Last Update: 2025-09-29
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 51.39 51.63 51.11 51.52 1.0M
2022-12-29 51.37 51.68 51.36 51.60 0.7M
2022-12-28 52.25 52.48 51.32 51.38 0.9M
2022-12-27 52.00 52.54 51.98 52.33 0.6M
2022-12-23 51.47 51.93 51.28 51.93 0.5M
2022-12-22 51.34 51.57 50.77 51.44 0.8M
2022-12-21 51.01 51.57 50.89 51.45 0.8M
2022-12-20 51.77 51.80 50.72 50.77 1.0M
2022-12-19 51.23 52.13 51.10 51.69 1.2M
2022-12-16 51.19 51.48 50.63 51.18 2.2M
2022-12-15 52.35 52.58 51.49 51.74 1.2M
2022-12-14 52.47 53.35 52.28 52.89 1.3M
2022-12-13 53.67 53.76 52.46 52.61 1.6M
2022-12-12 52.41 52.97 52.06 52.96 1.0M
2022-12-09 52.55 52.84 51.96 52.46 1.2M
2022-12-08 53.10 53.17 52.38 52.66 1.1M
2022-12-07 53.37 53.69 52.80 53.05 1.2M
2022-12-06 53.75 54.24 52.47 53.26 1.7M
2022-12-05 55.09 55.23 54.45 54.50 1.1M
2022-12-02 54.76 55.70 54.74 55.57 1.1M
2022-12-01 54.82 55.49 54.82 54.97 1.1M
2022-11-30 55.13 55.47 54.04 55.11 2.3M
2022-11-29 54.88 55.36 54.56 54.92 0.9M
2022-11-28 55.17 55.70 54.92 54.93 1.0M
2022-11-25 55.27 55.65 55.14 55.58 0.4M
2022-11-23 54.89 55.31 54.79 55.27 0.7M
2022-11-22 54.65 55.15 54.22 54.80 1.0M
2022-11-21 53.09 54.62 53.09 54.33 1.2M
2022-11-18 53.57 53.74 53.19 53.50 1.0M
2022-11-17 51.62 53.07 51.62 53.01 0.9M
2022-11-16 52.27 52.38 51.64 52.11 0.6M
2022-11-15 52.15 52.56 51.88 52.08 1.2M
2022-11-14 51.90 52.64 51.75 51.95 0.8M
2022-11-11 51.46 52.14 50.63 51.90 1.4M
2022-11-10 50.90 52.11 50.84 51.45 1.1M
2022-11-09 51.04 51.04 49.71 49.76 1.1M
2022-11-08 51.00 51.59 50.75 51.29 1.0M
2022-11-07 51.51 51.88 50.19 50.98 1.1M
2022-11-04 50.15 51.23 49.91 51.20 1.3M
2022-11-03 48.85 49.72 48.61 49.48 1.4M
2022-11-02 49.13 50.78 49.11 49.34 2.8M
2022-11-01 50.35 50.35 46.90 48.81 3.6M
2022-10-31 51.16 51.57 50.29 50.43 1.7M
2022-10-28 50.12 51.13 50.11 51.10 0.9M
2022-10-27 50.32 50.89 49.77 49.87 1.3M
2022-10-26 50.60 51.10 49.99 50.06 1.1M
2022-10-25 49.73 50.75 49.50 50.57 1.0M
2022-10-24 49.49 50.28 49.26 49.80 0.8M
2022-10-21 48.42 49.34 48.20 49.16 1.0M
2022-10-20 48.43 48.65 48.00 48.24 0.9M
2022-10-19 49.10 49.27 48.26 48.31 0.9M
2022-10-18 49.68 49.93 48.82 49.22 1.0M
2022-10-17 49.46 49.66 48.92 49.12 1.0M
2022-10-14 49.62 49.96 48.64 48.80 0.9M
2022-10-13 48.28 49.67 48.02 49.45 1.2M
2022-10-12 48.02 49.42 47.76 48.76 1.4M
2022-10-11 47.34 48.10 46.82 47.75 1.0M
2022-10-10 47.15 47.44 46.91 47.31 0.8M
2022-10-07 47.52 47.72 46.69 47.02 1.0M
2022-10-06 48.25 48.47 47.53 47.73 0.9M
2022-10-05 48.67 48.92 48.01 48.46 1.1M
2022-10-04 49.03 49.75 49.00 49.25 1.0M
2022-10-03 48.29 48.87 48.02 48.58 1.1M
2022-09-30 48.35 48.88 47.95 47.99 1.4M
2022-09-29 48.45 48.46 47.39 48.17 1.5M
2022-09-28 47.81 48.48 47.40 48.32 1.1M
2022-09-27 47.94 48.25 47.33 47.59 1.3M
2022-09-26 47.31 47.76 46.99 47.49 1.5M
2022-09-23 48.26 48.44 46.85 47.68 1.6M
2022-09-22 49.54 49.63 49.10 49.15 1.4M
2022-09-21 50.08 50.55 49.29 49.29 1.0M
2022-09-20 50.81 50.81 49.56 49.92 1.5M
2022-09-19 50.00 51.28 50.00 51.11 0.9M
2022-09-16 50.87 51.08 50.04 50.44 2.2M
2022-09-15 50.68 51.38 50.43 50.94 1.1M
2022-09-14 51.26 51.58 50.27 50.65 0.9M
2022-09-13 52.65 53.03 51.06 51.23 1.2M
2022-09-12 52.61 53.43 52.53 53.28 1.5M
2022-09-09 52.17 52.71 51.83 52.17 0.9M
2022-09-08 52.02 52.06 51.04 51.82 1.1M
2022-09-07 51.48 52.31 51.33 52.23 0.9M
2022-09-06 52.27 52.45 51.35 51.65 1.0M
2022-09-02 51.94 52.59 51.48 51.70 1.2M
2022-09-01 50.96 51.56 50.45 51.37 1.4M
2022-08-31 52.34 52.61 51.40 51.67 1.9M
2022-08-30 53.40 53.56 52.19 52.25 1.4M
2022-08-29 53.57 53.75 53.10 53.21 1.0M
2022-08-26 55.70 55.90 53.83 53.87 1.0M
2022-08-25 56.63 56.87 55.50 55.67 1.2M
2022-08-24 55.97 56.72 55.62 56.62 0.9M
2022-08-23 55.57 56.00 55.49 55.88 0.8M
2022-08-22 55.75 55.84 55.23 55.33 0.8M
2022-08-19 55.83 56.29 55.45 56.09 0.9M
2022-08-18 55.61 56.27 55.23 56.12 1.0M
2022-08-17 56.04 56.35 55.17 55.68 1.4M
2022-08-16 56.44 56.77 56.16 56.48 1.2M
2022-08-15 56.41 56.76 56.04 56.46 1.0M
2022-08-12 56.85 57.06 56.11 56.71 1.1M
2022-08-11 55.99 57.59 55.71 56.70 1.3M
2022-08-10 55.44 56.26 55.16 55.72 1.1M
2022-08-09 55.00 55.20 54.67 55.13 1.2M
2022-08-08 54.12 55.24 54.10 54.64 1.4M
2022-08-05 52.94 54.09 52.59 54.07 1.2M
2022-08-04 53.92 54.34 52.84 52.91 2.1M
2022-08-03 53.45 55.32 53.45 54.19 2.8M
2022-08-02 57.01 57.14 53.14 53.44 6.2M
2022-08-01 59.49 60.12 59.33 59.68 1.9M
2022-07-29 59.04 59.85 58.53 59.75 1.6M
2022-07-28 58.61 59.18 57.84 59.04 1.8M
2022-07-27 58.08 59.08 57.42 58.92 1.2M
2022-07-26 57.97 58.53 57.77 58.12 1.2M
2022-07-25 58.11 58.53 57.49 58.22 1.5M
2022-07-22 56.96 58.17 56.81 57.91 1.8M
2022-07-21 57.59 57.63 56.83 57.18 1.5M
2022-07-20 58.38 58.74 57.61 57.89 1.3M
2022-07-19 58.62 59.00 58.21 58.57 1.4M
2022-07-18 58.80 59.38 57.92 58.11 1.8M
2022-07-15 58.62 58.94 57.97 58.64 1.7M
2022-07-14 57.30 58.27 56.94 58.18 1.7M
2022-07-13 57.50 58.66 57.47 58.25 1.9M
2022-07-12 56.04 58.42 56.03 57.40 2.3M
2022-07-11 55.20 56.46 55.20 56.06 1.5M
2022-07-08 54.86 55.85 54.57 55.50 1.5M
2022-07-07 55.24 55.46 54.45 54.63 1.2M
2022-07-06 55.36 55.69 54.29 55.23 1.4M
2022-07-05 55.11 55.53 54.29 55.34 1.8M
2022-07-01 54.48 55.76 54.20 55.62 1.2M
2022-06-30 54.83 55.06 54.14 54.51 1.4M
2022-06-29 55.74 56.24 54.78 55.36 1.3M
2022-06-28 56.60 57.75 55.56 55.76 1.6M
2022-06-27 55.74 55.99 55.22 55.38 1.2M
2022-06-24 54.22 56.13 53.92 55.77 1.7M
2022-06-23 52.72 53.88 52.61 53.80 1.5M
2022-06-22 51.64 52.95 51.50 52.72 1.3M
2022-06-21 49.89 52.37 49.86 52.21 1.8M
2022-06-17 50.77 50.89 49.46 50.37 3.8M
2022-06-16 51.01 51.09 50.30 50.46 1.6M
2022-06-15 51.83 52.30 51.23 51.82 1.4M
2022-06-14 50.65 51.60 50.41 51.36 1.6M
2022-06-13 51.69 52.15 50.31 50.63 1.6M
2022-06-10 51.52 52.86 51.08 52.34 0.9M
2022-06-09 53.96 54.24 52.41 52.41 0.8M
2022-06-08 54.39 54.91 53.87 53.93 0.7M
2022-06-07 53.73 54.78 53.60 54.65 1.0M
2022-06-06 53.97 54.25 53.48 54.06 1.0M
2022-06-03 53.75 54.08 53.43 53.56 1.0M
2022-06-02 54.44 54.44 52.81 53.98 1.2M
2022-06-01 55.98 56.13 53.30 54.72 1.6M
2022-05-31 54.95 56.01 54.27 55.84 2.7M
2022-05-27 54.53 55.51 54.38 55.15 1.7M
2022-05-26 54.75 55.00 54.21 54.53 1.3M
2022-05-25 53.83 54.54 53.47 54.33 1.2M
2022-05-24 52.10 53.80 51.84 53.73 1.3M
2022-05-23 51.96 52.50 51.43 52.12 1.2M
2022-05-20 51.20 52.00 50.04 51.23 1.6M
2022-05-19 51.77 51.98 50.32 50.78 2.1M
2022-05-18 55.33 55.45 52.33 52.44 1.9M
2022-05-17 56.25 56.44 54.58 55.85 1.8M
2022-05-16 55.89 56.94 55.70 56.76 0.9M
2022-05-13 56.07 56.47 55.55 55.93 1.3M
2022-05-12 55.87 56.29 54.67 55.57 2.1M
2022-05-11 55.21 56.96 55.21 55.82 2.1M
2022-05-10 53.82 54.86 53.66 54.84 1.8M
2022-05-09 52.88 54.11 52.37 53.67 1.8M
2022-05-06 52.70 53.49 52.44 53.14 1.0M
2022-05-05 52.76 53.40 52.36 52.64 1.4M
2022-05-04 52.68 53.42 51.23 53.24 2.3M
2022-05-03 54.95 56.45 52.05 52.69 3.3M
2022-05-02 54.52 54.98 53.40 54.32 2.1M
2022-04-29 55.22 55.50 53.97 54.14 1.7M
2022-04-28 54.20 55.21 53.75 55.10 1.4M
2022-04-27 54.17 55.03 53.33 54.23 1.1M
2022-04-26 54.31 54.73 53.94 54.17 1.0M
2022-04-25 53.75 54.48 52.53 54.44 1.3M
2022-04-22 55.51 55.69 53.72 53.77 1.1M
2022-04-21 56.95 57.45 55.80 55.87 1.4M
2022-04-20 56.08 57.17 55.96 56.78 1.2M
2022-04-19 55.81 56.30 55.71 55.87 1.0M
2022-04-18 55.71 56.40 55.34 55.63 1.5M
2022-04-14 54.50 55.81 54.50 55.61 2.3M
2022-04-13 53.71 54.56 53.64 54.29 1.3M
2022-04-12 52.88 53.74 52.65 53.67 1.3M
2022-04-11 51.81 53.64 51.80 52.84 1.2M
2022-04-08 50.93 51.74 50.59 51.56 1.1M
2022-04-07 50.66 50.88 49.77 50.49 1.5M
2022-04-06 51.30 51.66 50.52 50.76 1.4M
2022-04-05 51.69 52.40 51.29 51.39 1.3M
2022-04-04 52.25 52.38 50.75 52.07 1.4M
2022-04-01 53.39 53.55 51.52 52.42 1.2M
2022-03-31 53.94 54.50 53.36 53.38 1.2M
2022-03-30 53.95 54.31 53.87 54.30 0.9M
2022-03-29 53.87 54.66 53.20 54.07 0.9M
2022-03-28 53.96 53.96 52.77 53.35 0.8M
2022-03-25 53.01 53.99 52.94 53.96 0.7M
2022-03-24 52.63 52.93 52.33 52.92 0.7M
2022-03-23 53.04 53.39 52.49 52.50 0.9M
2022-03-22 53.00 53.14 52.16 52.88 0.9M
2022-03-21 53.16 53.92 52.49 52.65 1.4M
2022-03-18 52.30 53.11 51.71 52.96 2.6M
2022-03-17 51.98 52.68 51.33 52.39 1.2M
2022-03-16 51.14 52.19 50.88 52.13 1.4M
2022-03-15 51.14 51.38 50.36 50.85 1.2M
2022-03-14 51.50 51.54 50.28 50.81 1.3M
2022-03-11 50.75 51.58 50.75 50.82 1.4M
2022-03-10 51.92 52.10 50.03 50.34 2.0M
2022-03-09 52.91 53.81 51.85 52.48 2.8M
2022-03-08 52.11 52.86 50.88 51.95 3.4M
2022-03-07 50.39 52.43 50.26 51.56 3.4M
2022-03-04 49.90 50.91 49.65 50.87 1.9M
2022-03-03 51.61 51.85 50.73 51.12 1.2M
2022-03-02 50.60 51.46 50.27 51.21 2.2M
2022-03-01 51.76 52.06 49.12 50.40 2.8M
2022-02-28 51.31 52.30 51.14 52.18 2.0M
2022-02-25 50.09 52.95 49.94 52.92 3.7M
2022-02-24 50.93 50.93 47.64 49.42 3.6M
2022-02-23 49.25 51.24 48.29 50.81 4.4M
2022-02-22 48.82 49.17 48.54 48.59 2.4M
2022-02-18 48.47 49.51 48.47 49.00 1.0M
2022-02-17 49.14 49.36 48.45 48.75 1.1M
2022-02-16 49.45 50.37 49.15 49.44 0.9M
2022-02-15 49.44 50.17 49.28 49.52 1.0M
2022-02-14 50.07 50.12 48.69 49.41 1.2M
2022-02-11 49.18 50.00 49.06 49.79 1.3M
2022-02-10 48.92 49.70 48.68 49.23 1.4M
2022-02-09 48.65 49.41 48.61 49.10 1.1M
2022-02-08 47.92 48.94 47.78 48.40 1.6M
2022-02-07 47.94 48.10 47.35 47.44 1.2M
2022-02-04 48.51 48.67 47.34 47.71 1.7M
2022-02-03 48.57 49.28 48.24 48.82 1.4M
2022-02-02 48.19 48.59 47.76 48.51 1.2M
2022-02-01 47.58 48.53 47.34 48.24 1.1M
2022-01-31 47.55 48.10 47.25 47.66 1.4M
2022-01-28 47.66 48.28 47.21 48.21 0.9M
2022-01-27 48.46 49.70 47.86 48.16 1.1M
2022-01-26 50.09 50.56 47.83 48.38 2.1M
2022-01-25 49.57 50.40 48.62 50.22 1.3M
2022-01-24 48.13 50.03 47.95 49.86 1.8M
2022-01-21 49.72 49.92 48.41 48.62 1.7M
2022-01-20 49.94 50.45 49.21 49.37 2.1M
2022-01-19 51.77 51.89 50.20 50.24 1.2M
2022-01-18 51.60 52.15 51.30 51.65 1.9M
2022-01-14 50.05 51.91 49.87 51.69 1.7M
2022-01-13 49.15 50.46 48.90 50.28 1.4M
2022-01-12 49.22 49.25 48.28 48.58 1.8M
2022-01-11 49.18 49.48 48.33 49.25 1.4M
2022-01-10 50.70 51.33 49.06 49.29 2.2M
2022-01-07 49.87 50.98 49.85 50.64 2.9M
2022-01-06 50.08 50.54 49.31 49.78 3.0M
2022-01-05 49.08 50.04 49.01 49.41 2.5M
2022-01-04 47.80 49.17 47.60 48.90 1.9M
2022-01-03 46.54 47.38 46.47 47.35 1.3M