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
2023-12-29 61.06 61.39 60.93 61.21 0.8M
2023-12-28 60.95 61.35 60.90 61.25 0.7M
2023-12-27 60.87 61.40 60.87 61.12 0.8M
2023-12-26 61.21 61.50 61.12 61.16 1.0M
2023-12-22 61.35 62.08 61.12 61.36 0.8M
2023-12-21 61.57 61.87 60.62 61.04 1.0M
2023-12-20 62.08 62.08 61.20 61.26 1.2M
2023-12-19 62.04 62.60 61.90 62.33 1.3M
2023-12-18 62.13 62.53 61.78 61.93 1.8M
2023-12-15 62.63 62.63 61.35 61.80 5.1M
2023-12-14 64.10 64.28 62.87 63.05 2.2M
2023-12-13 63.51 64.30 62.99 64.24 1.4M
2023-12-12 63.08 63.59 62.90 63.45 2.1M
2023-12-11 62.37 62.89 61.99 62.87 1.1M
2023-12-08 62.09 62.64 62.09 62.31 1.2M
2023-12-07 62.02 62.16 61.50 62.13 1.1M
2023-12-06 61.79 62.25 61.60 61.90 1.6M
2023-12-05 62.35 62.41 61.83 62.04 1.6M
2023-12-04 61.54 63.22 61.43 62.28 2.1M
2023-12-01 61.61 62.25 61.42 61.93 1.4M
2023-11-30 59.99 61.59 59.86 61.54 2.6M
2023-11-29 60.20 60.35 59.84 60.10 1.3M
2023-11-28 60.38 60.58 60.14 60.28 1.1M
2023-11-27 59.90 60.31 59.67 60.24 1.7M
2023-11-24 59.95 60.25 59.88 59.99 0.4M
2023-11-22 59.82 60.10 59.57 60.00 1.2M
2023-11-21 59.00 59.71 58.67 59.61 1.4M
2023-11-20 59.08 59.55 58.91 59.00 0.9M
2023-11-17 59.10 59.41 58.69 59.38 1.3M
2023-11-16 59.69 59.91 58.85 58.99 1.5M
2023-11-15 59.75 59.97 59.26 59.72 1.4M
2023-11-14 59.24 59.84 59.06 59.74 1.4M
2023-11-13 58.44 58.94 58.20 58.51 1.3M
2023-11-10 58.03 59.04 58.03 58.97 1.8M
2023-11-09 59.10 59.43 58.16 58.18 1.6M
2023-11-08 59.52 59.60 58.76 58.99 1.8M
2023-11-07 59.28 59.57 58.84 59.11 1.1M
2023-11-06 58.86 59.86 58.86 59.40 1.4M
2023-11-03 58.85 59.93 58.52 59.03 2.3M
2023-11-02 59.01 59.01 55.67 57.83 3.8M
2023-11-01 57.91 58.51 57.45 58.20 2.3M
2023-10-31 57.35 58.08 57.25 57.77 2.3M
2023-10-30 57.21 57.56 56.88 57.04 1.9M
2023-10-27 57.77 58.26 56.50 56.75 1.3M
2023-10-26 58.13 58.59 57.85 58.00 1.3M
2023-10-25 58.30 58.43 57.52 57.68 1.5M
2023-10-24 57.73 58.66 57.38 58.31 1.0M
2023-10-23 58.47 58.47 57.48 57.62 1.4M
2023-10-20 58.63 59.07 58.54 58.67 1.2M
2023-10-19 59.34 59.38 58.14 58.34 1.5M
2023-10-18 58.95 60.04 58.72 59.28 1.4M
2023-10-17 58.94 59.44 58.59 59.14 1.4M
2023-10-16 58.96 59.51 58.75 59.26 1.1M
2023-10-13 58.07 59.02 58.00 58.65 1.3M
2023-10-12 60.09 60.12 57.34 58.06 2.2M
2023-10-11 60.10 60.71 59.70 60.05 1.1M
2023-10-10 59.80 60.58 59.37 60.16 1.9M
2023-10-09 58.85 59.57 58.22 59.13 1.6M
2023-10-06 58.78 59.46 57.47 59.20 2.7M
2023-10-05 62.77 62.94 58.80 59.06 3.5M
2023-10-04 63.71 63.84 62.06 63.03 2.7M
2023-10-03 62.44 62.92 61.30 62.02 0.8M
2023-10-02 63.52 63.84 62.25 62.61 1.6M
2023-09-29 62.77 63.85 62.68 63.59 1.9M
2023-09-28 62.61 62.88 62.19 62.61 0.9M
2023-09-27 62.96 63.09 61.92 62.41 1.4M
2023-09-26 62.52 63.41 62.43 63.04 1.2M
2023-09-25 63.15 63.31 62.62 62.94 0.8M
2023-09-22 64.30 64.51 63.38 63.40 1.3M
2023-09-21 64.74 64.86 64.10 64.17 1.3M
2023-09-20 64.33 65.31 64.05 64.77 1.3M
2023-09-19 64.48 64.79 63.75 63.85 1.1M
2023-09-18 63.85 64.52 63.64 64.42 1.1M
2023-09-15 63.58 64.13 63.54 63.59 2.1M
2023-09-14 63.41 64.07 63.25 63.79 1.5M
2023-09-13 64.30 64.45 63.22 63.23 1.2M
2023-09-12 64.92 64.92 63.93 64.09 1.4M
2023-09-11 64.01 65.20 63.98 64.78 1.6M
2023-09-08 63.15 63.67 63.11 63.64 0.9M
2023-09-07 62.23 63.22 62.23 63.07 1.7M
2023-09-06 62.31 62.36 61.85 62.03 2.2M
2023-09-05 62.66 62.66 62.02 62.28 1.3M
2023-09-01 63.57 64.00 62.77 62.91 1.4M
2023-08-31 62.82 63.88 62.81 63.49 1.7M
2023-08-30 63.26 63.43 62.96 63.08 1.2M
2023-08-29 63.06 63.33 62.53 63.28 1.1M
2023-08-28 63.04 63.58 62.62 62.89 1.7M
2023-08-25 62.67 62.95 62.27 62.85 1.0M
2023-08-24 62.82 63.43 62.46 62.54 1.2M
2023-08-23 62.74 63.17 62.35 62.81 1.3M
2023-08-22 62.71 62.89 62.04 62.46 1.2M
2023-08-21 63.01 63.16 62.34 62.78 1.0M
2023-08-18 62.00 63.08 61.97 63.03 1.7M
2023-08-17 62.40 62.71 62.15 62.17 1.3M
2023-08-16 63.61 63.73 62.34 62.45 1.5M
2023-08-15 64.22 64.36 63.51 63.65 1.4M
2023-08-14 64.37 64.79 64.23 64.48 1.2M
2023-08-11 64.17 64.29 63.77 64.22 1.4M
2023-08-10 64.50 64.92 64.02 64.32 1.3M
2023-08-09 65.08 65.20 63.91 64.61 1.5M
2023-08-08 65.17 65.29 63.85 64.85 1.7M
2023-08-07 65.50 65.69 64.63 65.02 1.5M
2023-08-04 65.33 66.51 65.19 65.31 2.0M
2023-08-03 67.05 67.15 65.02 65.12 2.6M
2023-08-02 66.30 68.64 66.00 67.33 3.8M
2023-08-01 65.15 67.49 64.05 66.52 6.1M
2023-07-31 70.11 70.41 69.20 69.77 3.3M
2023-07-28 69.91 70.89 69.61 70.55 3.8M
2023-07-27 70.68 70.72 68.70 69.26 1.9M
2023-07-26 70.67 70.90 70.06 70.49 1.3M
2023-07-25 69.79 70.74 69.32 70.67 1.7M
2023-07-24 69.95 70.71 69.78 69.85 1.1M
2023-07-21 70.20 70.50 69.86 69.95 1.1M
2023-07-20 69.37 70.22 69.31 70.06 1.4M
2023-07-19 68.26 69.29 68.06 69.18 1.8M
2023-07-18 68.41 69.05 67.56 67.90 1.8M
2023-07-17 67.27 68.00 66.81 67.99 2.7M
2023-07-14 66.68 67.35 66.50 67.28 1.5M
2023-07-13 65.92 66.85 65.92 66.70 3.1M
2023-07-12 64.62 66.02 64.51 65.99 3.1M
2023-07-11 65.64 65.73 63.74 64.44 2.7M
2023-07-10 65.79 65.95 65.29 65.53 1.4M
2023-07-07 66.00 66.36 65.78 65.92 1.9M
2023-07-06 66.51 66.51 65.95 66.09 2.1M
2023-07-05 66.36 66.82 66.25 66.64 2.1M
2023-07-03 65.64 66.82 65.63 66.61 1.9M
2023-06-30 65.50 65.93 65.38 65.84 2.4M
2023-06-29 65.60 65.97 65.41 65.62 1.8M
2023-06-28 65.51 65.82 65.41 65.65 1.7M
2023-06-27 65.58 65.96 65.30 65.81 2.0M
2023-06-26 66.30 66.41 65.31 65.67 2.3M
2023-06-23 66.61 67.00 66.08 66.18 1.7M
2023-06-22 66.85 66.87 66.19 66.47 1.0M
2023-06-21 66.80 66.90 66.25 66.54 2.1M
2023-06-20 66.31 66.88 66.20 66.60 1.4M
2023-06-16 66.84 66.96 66.05 66.28 2.5M
2023-06-15 67.50 67.76 66.45 66.60 2.0M
2023-06-14 67.63 67.88 67.29 67.45 1.6M
2023-06-13 66.98 68.13 66.95 67.75 3.1M
2023-06-12 66.80 67.33 66.67 67.10 2.8M
2023-06-09 66.50 67.11 66.24 66.46 2.2M
2023-06-08 66.59 66.66 65.84 66.40 2.4M
2023-06-07 65.00 66.51 64.75 66.15 3.1M
2023-06-06 65.68 65.88 64.18 65.14 4.1M
2023-06-05 63.74 64.41 63.35 63.81 1.9M
2023-06-02 62.68 64.31 62.54 63.87 2.6M
2023-06-01 61.51 62.44 61.24 62.33 2.7M
2023-05-31 60.93 62.08 60.77 61.85 4.3M
2023-05-30 59.56 60.64 59.50 60.40 2.4M
2023-05-26 60.71 60.85 59.90 60.64 1.7M
2023-05-25 60.55 61.11 60.04 60.73 2.0M
2023-05-24 61.62 61.65 60.64 60.91 2.3M
2023-05-23 62.38 62.39 61.59 61.62 1.6M
2023-05-22 62.88 63.00 62.40 62.45 2.2M
2023-05-19 62.06 62.99 61.89 62.61 2.1M
2023-05-18 61.74 62.04 61.32 61.88 2.4M
2023-05-17 63.10 63.10 61.48 62.13 3.8M
2023-05-16 63.15 63.88 62.60 63.19 2.9M
2023-05-15 64.58 64.95 63.59 63.70 2.1M
2023-05-12 64.02 64.40 63.95 64.25 1.7M
2023-05-11 64.15 64.46 63.75 64.00 2.4M
2023-05-10 64.48 64.95 64.22 64.44 2.8M
2023-05-09 64.21 64.85 63.90 64.52 1.6M
2023-05-08 64.47 64.93 64.35 64.47 1.8M
2023-05-05 64.78 65.49 64.59 64.89 1.6M
2023-05-04 65.12 65.48 64.46 65.01 2.5M
2023-05-03 65.73 65.93 64.53 64.96 4.7M
2023-05-02 62.81 66.67 62.81 65.08 8.7M
2023-05-01 59.47 60.73 59.47 60.45 2.6M
2023-04-28 58.97 59.61 58.42 59.48 1.9M
2023-04-27 59.16 59.55 58.96 59.09 1.7M
2023-04-26 58.71 59.27 58.70 59.13 1.3M
2023-04-25 58.07 58.77 58.07 58.71 1.7M
2023-04-24 58.51 59.26 58.26 58.29 1.9M
2023-04-21 57.55 58.53 57.55 58.32 1.9M
2023-04-20 57.00 57.87 57.00 57.70 2.2M
2023-04-19 57.03 57.65 57.03 57.43 1.9M
2023-04-18 56.74 57.73 56.74 57.32 2.6M
2023-04-17 56.16 57.01 56.00 56.98 2.0M
2023-04-14 55.97 56.66 55.86 56.06 1.9M
2023-04-13 54.17 56.96 54.17 56.23 4.3M
2023-04-12 54.10 54.42 53.75 54.27 2.3M
2023-04-11 53.23 54.27 53.23 54.05 1.5M
2023-04-10 52.02 53.16 51.90 53.15 1.5M
2023-04-06 52.74 52.95 51.98 52.15 1.1M
2023-04-05 52.02 52.50 51.93 52.50 1.7M
2023-04-04 52.40 52.55 51.45 51.94 1.6M
2023-04-03 51.81 52.68 51.81 52.12 1.3M
2023-03-31 51.94 51.95 51.44 51.68 1.5M
2023-03-30 52.41 52.56 51.41 51.69 1.3M
2023-03-29 51.84 52.03 51.56 51.95 1.0M
2023-03-28 51.09 51.87 51.08 51.40 0.9M
2023-03-27 51.06 51.46 50.98 51.08 1.1M
2023-03-24 49.57 50.74 49.32 50.70 1.1M
2023-03-23 49.99 50.40 49.38 49.56 1.1M
2023-03-22 50.99 51.17 49.98 49.99 1.0M
2023-03-21 51.35 51.35 50.70 50.91 1.5M
2023-03-20 50.30 51.12 50.27 50.86 1.5M
2023-03-17 50.98 51.15 49.56 49.91 5.3M
2023-03-16 51.97 52.04 51.17 51.48 1.4M
2023-03-15 50.93 52.10 50.42 52.06 1.5M
2023-03-14 52.51 52.84 51.26 51.85 1.5M
2023-03-13 51.80 52.62 51.44 52.08 1.7M
2023-03-10 53.25 53.51 52.08 52.31 1.6M
2023-03-09 54.64 54.64 52.46 53.06 2.6M
2023-03-08 53.34 55.68 53.34 54.35 4.9M
2023-03-07 53.03 53.36 52.51 52.84 1.4M
2023-03-06 53.26 53.66 52.96 53.09 1.7M
2023-03-03 53.27 53.55 52.78 53.46 1.2M
2023-03-02 52.56 53.30 52.42 53.28 1.3M
2023-03-01 52.88 53.15 52.40 53.05 2.1M
2023-02-28 53.65 54.14 53.17 53.19 1.8M
2023-02-27 54.14 54.22 53.46 53.75 1.4M
2023-02-24 53.17 53.89 52.96 53.78 1.3M
2023-02-23 53.32 53.66 52.88 53.50 1.8M
2023-02-22 53.10 53.57 52.43 52.97 2.5M
2023-02-21 56.28 56.28 53.19 53.65 3.4M
2023-02-17 51.36 52.12 51.25 52.02 1.9M
2023-02-16 51.39 51.80 51.31 51.40 1.0M
2023-02-15 51.65 52.33 51.31 52.31 0.9M
2023-02-14 51.88 52.11 51.44 51.65 1.2M
2023-02-13 51.51 52.01 51.20 51.97 1.2M
2023-02-10 51.22 51.47 50.97 51.44 0.9M
2023-02-09 51.61 51.73 51.05 51.22 1.1M
2023-02-08 52.02 52.52 51.20 51.41 2.0M
2023-02-07 53.02 53.02 52.08 52.30 2.0M
2023-02-06 53.29 53.71 53.02 53.58 1.9M
2023-02-03 54.18 54.30 52.92 53.62 1.9M
2023-02-02 53.02 54.23 52.74 54.18 2.0M
2023-02-01 52.40 53.47 52.37 53.31 2.0M
2023-01-31 51.54 52.59 50.88 52.58 1.4M
2023-01-30 51.24 52.05 51.06 51.23 1.2M
2023-01-27 52.31 52.47 50.94 51.30 2.2M
2023-01-26 52.81 53.58 52.51 52.77 2.6M
2023-01-25 51.54 53.23 51.25 52.92 1.9M
2023-01-24 50.27 52.01 50.27 51.47 1.3M
2023-01-23 50.15 50.34 49.66 50.09 1.1M
2023-01-20 49.70 49.99 49.25 49.98 0.9M
2023-01-19 48.90 49.72 48.49 49.59 1.4M
2023-01-18 50.32 50.62 48.97 49.03 1.5M
2023-01-17 50.82 51.12 50.36 50.38 1.7M
2023-01-13 50.11 50.90 49.96 50.76 1.1M
2023-01-12 50.86 50.96 50.16 50.33 1.1M
2023-01-11 50.94 51.29 50.71 50.92 1.6M
2023-01-10 50.33 50.99 50.24 50.86 1.2M
2023-01-09 50.73 51.18 50.16 50.21 1.5M
2023-01-06 50.86 51.19 50.45 50.88 2.1M
2023-01-05 50.46 50.76 49.21 49.58 1.8M
2023-01-04 49.78 51.58 49.66 51.36 1.7M
2023-01-03 50.55 50.67 48.66 49.44 2.8M