Molson Coors Beverage Company (TAP.A)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.12 | 5.29891304348 | 58.88 | 63.99 | 58.87 | 1120 | 60.67591873 | CS |
| 4 | 2 | 3.33333333333 | 60 | 63.99 | 56.2505 | 381 | 59.75671488 | CS |
| 12 | -5.7 | -8.41949778434 | 67.7 | 67.7 | 56.2505 | 389 | 60.30703965 | CS |
| 26 | -1 | -1.5873015873 | 63 | 72 | 56.2505 | 281 | 62.54652521 | CS |
| 52 | -5.42 | -8.03915752002 | 67.42 | 74.49 | 56.2505 | 173 | 63.37736707 | CS |
| 156 | 2 | 3.33333333333 | 60 | 97.7 | 50.62 | 759 | 65.62863576 | CS |
| 260 | 1.1 | 1.80623973727 | 60.9 | 97.7 | 41.84 | 547 | 64.69588507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 62 | 0 | 0.00 | 63.99 | 63.99 | 60.02 | 173 |
| 1720478400 | 62 | 0 | 0.00 | 63.99 | 63.99 | 60.05 | 24 |
| 1720219200 | 62 | 1.72 | 2.85 | 63 | 63 | 61 | 1007 |
| 1720040640 | 60.28 | 0 | 0.00 | 62.71 | 62.71 | 60.28 | 6 |
| 1719960000 | 60.28 | 1.4 | 2.38 | 58.88 | 62 | 58.87 | 3442 |
| 1719873600 | 58.88 | 0 | 0.00 | 59.89 | 59.89 | 58.88 | 61 |
| 1719614400 | 58.88 | 0 | 0.00 | 58.88 | 58.88 | 58.88 | 0 |
| 1719528000 | 58.88 | 0 | 0.00 | 58.88 | 58.88 | 58.88 | 6 |
| 1719441600 | 58.88 | 0 | 0.00 | 60 | 60 | 56.35 | 66 |
| 1719355200 | 58.88 | 0 | 0.00 | 58.88 | 58.88 | 58.88 | 16 |
| 1719268800 | 58.88 | 0 | 0.00 | 57.71 | 58.88 | 57.71 | 35 |
| 1719009600 | 58.88 | 0 | 0.00 | 58.78 | 58.88 | 57.97 | 45 |
| 1718923200 | 58.88 | 0 | 0.00 | 58.88 | 58.88 | 58.78 | 37 |
| 1718750400 | 58.88 | 0 | 0.00 | 59.3 | 59.3 | 58.8 | 36 |
| 1718664000 | 58.88 | 2.63 | 4.67 | 59.01 | 59.01 | 56.3 | 369 |
| 1718404800 | 56.2505 | -2.43 | -4.14 | 58.98 | 58.98 | 56.2505 | 695 |
| 1718318400 | 58.68 | 0 | 0.00 | 56.71 | 58.68 | 56.71 | 116 |
| 1718232000 | 58.68 | 0 | 0.00 | 58.6 | 59.28 | 58.6 | 206 |
| 1718145600 | 58.68 | -0.5 | -0.84 | 60 | 60 | 57 | 710 |
| 1718059200 | 59.18 | -0.61 | -1.02 | 59.87 | 59.87 | 57.5 | 2264 |
| 1717800000 | 59.79 | 0 | 0.00 | 56.85 | 59.79 | 56.85 | 160 |
| 1717713600 | 59.79 | 0 | 0.00 | 61.79 | 61.79 | 59.79 | 34 |
| 1717627200 | 59.79 | -0.59 | -0.98 | 61.48 | 61.48 | 58.5 | 968 |
| 1717540800 | 60.38 | 0 | 0.00 | 60.35 | 60.38 | 60.35 | 47 |
| 1717454400 | 60.38 | 0 | 0.00 | 60.38 | 60.38 | 60.05 | 42 |
| 1717195200 | 60.38 | 0 | 0.00 | 62 | 62 | 60.2 | 19 |
| 1717108800 | 60.38 | 0 | 0.00 | 61.99 | 61.99 | 60 | 21 |
| 1717022400 | 60.38 | 1.38 | 2.34 | 61 | 62.5 | 58.54 | 859 |
| 1716936000 | 59 | -1.46 | -2.41 | 59.11 | 60.76 | 59 | 1388 |
| 1716590400 | 60.46 | -0.34 | -0.56 | 60 | 60.46 | 59 | 731 |
| 1716504000 | 60.8 | 0 | 0.00 | 60.8 | 60.8 | 60 | 27 |
| 1716417600 | 60.8 | 0 | 0.00 | 60.8 | 60.8 | 60.8 | 4 |
| 1716331200 | 60.8 | -0.6 | -0.98 | 62.99 | 62.99 | 59.56 | 1187 |
| 1716244800 | 61.4 | -0.45 | -0.73 | 63.48 | 63.48 | 60.8 | 3196 |
| 1715985600 | 61.85 | 1.25 | 2.06 | 63.49 | 63.49 | 61.85 | 1383 |
| 1715899200 | 60.6 | 0.6 | 1.00 | 61.99 | 62.5 | 59.5 | 1031 |
| 1715812800 | 60 | 2.71 | 4.73 | 61 | 61 | 59.5 | 811 |
| 1715726400 | 57.29 | 0 | 0.00 | 62 | 62 | 57.29 | 9 |
| 1715640000 | 57.29 | 0 | 0.00 | 62 | 62 | 57.29 | 13 |
| 1715380800 | 57.29 | 0 | 0.00 | 61 | 61 | 57.29 | 23 |
| 1715294400 | 57.29 | 0 | 0.00 | 61.31 | 61.31 | 57.29 | 4 |
| 1715208000 | 57.29 | 0 | 0.00 | 61.18 | 61.18 | 57.29 | 35 |
| 1715121600 | 57.29 | 0 | 0.00 | 61 | 61 | 57.29 | 38 |
| 1715035200 | 57.29 | -4.65 | -7.50 | 57.29 | 60.99 | 57.29 | 234 |
| 1714776000 | 61.9358 | 0 | 0.00 | 58.21 | 61.9358 | 58.21 | 10 |
| 1714689600 | 61.9358 | 0 | 0.00 | 58.75 | 61.9358 | 58.75 | 15 |
| 1714603200 | 61.9358 | 0 | 0.00 | 60.99 | 61.9358 | 59 | 21 |
| 1714516800 | 61.9358 | 0 | 0.00 | 65 | 65 | 60.99 | 252 |
| 1714430400 | 61.9358 | 0 | 0.00 | 61.81 | 61.9358 | 61.81 | 15 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
