Molson Coors Beverage Company Historical Data - TAP.A | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Molson Coors Beverage Company (TAP.A)
Molson Coors Beverage Company (TAP.A) Historical

Molson Coors Beverage Company (TAP.A)

61.9358

-5.76

(-8.51%)

Closed April 28 4:00PM

Delayed by 15 minutes

61.9358

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.0542	-7.5447081654	66.99	67.7	61.9358	18	67.7	CS
4	-3.6742	-5.60006096632	65.61	70.87	61.9358	48	67.7	CS
12	-3.0542	-4.69949222957	64.99	72	59.69	190	67.02830393	CS
26	-2.5542	-3.96061404869	64.49	72	59.69	119	66.23209666	CS
52	-0.5342	-0.855130462622	62.47	74.49	59.69	138	66.44040197	CS
156	3.9358	6.78586206897	58	97.7	50.62	729	65.62882126	CS
260	-1.4642	-2.3094637224	63.4	97.7	41.84	531	64.71675079	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	61.9358	-5.76	-8.51	66.5	66.5	61.9358	134
1714084800	67.7	0	0.00	66.5	67.7	63.5	6
1713998400	67.7	0	0.00	65.5	67.7	65.5	9
1713912000	67.7	0	0.00	67.49	67.7	67.49	7
1713825600	67.7	0	0.00	67.49	67.7	64.75	55
1713566400	67.7	0	0.00	66.989999	67.7	66.989999	14
1713480000	67.7	0	0.00	65.989999	67.7	65.989999	17
1713393600	67.7	0	0.00	65.5	67.7	65.5	35
1713307200	67.7	0	0.00	67.7	67.7	67.7	211
1713220800	67.7	0	0.00	69.5	69.5	67.7	14
1712961600	67.7	0	0.00	67.7	67.7	67.7	41
1712875200	67.7	0	0.00	70.25	70.25	67.7	21
1712788800	67.7	0	0.00	68.88	68.88	67.7	47
1712702400	67.7	0	0.00	68.88	68.88	67.7	2
1712616000	67.7	0	0.00	66.7	67.7	66.7	18
1712356800	67.7	0	0.00	67.7	67.7	67.7	10
1712270400	67.7	0	0.00	70.87	70.87	67.7	7
1712184000	67.7	0	0.00	70.49	70.49	67.7	300
1712097600	67.7	0	0.00	69.99	69.99	67.7	10
1712011200	67.7	0	0.00	65.61	69.26	65.61	92
1711665600	67.7	0	0.00	69.49	69.49	67.7	110
1711579200	67.7	0	0.00	68.51	68.51	67.5	185
1711492800	67.7	-0.3	-0.44	68.6	68.6	62.9301	1203
1711406400	68	0	0.00	69	71	68	1292
1711147200	68	0	0.00	67.62	70.4	67.62	1827
1711060800	68	0	0.00	70.49	70.49	68	8
1710974400	68	0	0.00	69	72	68	2992
1710888000	68	0	0.00	68.8	68.8	67.01	20
1710801600	68	5.26	8.38	67.27	68	66.75	699
1710542400	62.74	0	0.00	65.26	67	62.74	136
1710456000	62.74	0	0.00	67.81	67.81	62.74	9
1710369600	62.74	0	0.00	67.9	67.9	62.74	16
1710283200	62.74	0	0.00	66.36	66.36	62.74	12
1710196800	62.74	0	0.00	64.25	64.25	62.74	21
1709941200	62.74	0	0.00	63.25	63.25	62.74	133
1709854800	62.74	0	0.00	63.5	63.5	62.74	6
1709768400	62.74	-0.46	-0.73	62.74	62.74	62.74	163
1709682000	63.2	0.7	1.12	65	65	63.2	226
1709595600	62.5	0	0.00	63.5	63.5	62.5	34
1709336400	62.5	0	0.00	64.989999	64.989999	62.5	10
1709250000	62.5	0	0.00	65.5	65.5	62.5	4
1709163600	62.5	0	0.00	65	65.5	62.5	5
1709077200	62.5	0	0.00	63.24	63.24	62.5	15
1708990800	62.5	0	0.00	62.51	62.51	62.5	26
1708731600	62.5	0	0.00	62.5	62.5	62.5	26
1708645200	62.5	0	0.00	64.989999	64.989999	62.5	6
1708558800	62.5	0	0.00	65.599999	65.599999	62.5	19
1708472400	62.5	0	0.00	65	65	62.5	15
1708126800	62.5	0	0.00	63.99	63.99	62.5	10
1708040400	62.5	1.47	2.41	63	63	62.5	181
1707954000	61.03	0	0.00	61.03	61.03	61.03	24
1707867600	61.03	0	0.00	64.2	64.2	61.03	9
1707781200	61.03	0	0.00	62.7	62.7	61.03	18
1707522000	61.03	0	0.00	63.03	63.03	61.03	25
1707435600	61.03	0	0.00	59.69	61.03	59.69	24
1707349200	61.03	-3.96	-6.09	63.99	63.99	60	485
1707262800	64.989999	0	0.00	61.35	64.989999	61.35	50
1707176400	64.989999	0	0.00	62.07	64.989999	62.07	22
1706917200	64.989999	0	0.00	64.989999	64.989999	64.989999	14
1706830800	64.989999	1.75	2.77	64.989999	64.989999	64.989999	131
1706744400	63.238	0	0.00	64.69	64.69	63.238	59
1706658000	63.238	0	0.00	64.78	64.8	63.238	25
1706571600	63.238	0	0.00	64	64	62.82	81

Molson Coors Beverage

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions