Molson Coors Beverage Company (NY7)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -1.125 | 48 | 48.18 | 47.19 | 113 | 47.95833703 | DE |
| 4 | -1.44 | -2.94478527607 | 48.9 | 50.94 | 46.32 | 296 | 47.76493709 | DE |
| 12 | -15.06 | -24.0882917466 | 62.52 | 63.98 | 46.32 | 354 | 50.5458288 | DE |
| 26 | -7.18 | -13.140556369 | 54.64 | 63.98 | 46.32 | 229 | 52.00570236 | DE |
| 52 | -10.5 | -18.115942029 | 57.96 | 63.98 | 46.32 | 182 | 52.92522802 | DE |
| 156 | 2.22 | 4.90716180371 | 45.24 | 63.98 | 37.35 | 198 | 49.36249662 | DE |
| 260 | 3.175 | 7.16947047533 | 44.285 | 63.98 | 36.305 | 216 | 48.70519946 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 47.52 | -0.15 | -0.31 | 47.68 | 47.68 | 47.52 | 46 |
| 1719520020 | 47.67 | 0.37 | 0.78 | 47.67 | 47.67 | 47.67 | 110 |
| 1719433620 | 47.3 | -0.23 | -0.48 | 47.19 | 47.3 | 47.19 | 24 |
| 1719347160 | 47.53 | -0.65 | -1.35 | 47.53 | 47.53 | 47.53 | 35 |
| 1719260820 | 48.18 | 1.33 | 2.84 | 48 | 48.18 | 47.76 | 282 |
| 1719001560 | 46.85 | 0 | 0.00 | 46.85 | 46.85 | 46.85 | 0 |
| 1718915160 | 46.85 | 0.52 | 1.12 | 47.01 | 47.01 | 46.85 | 140 |
| 1718828820 | 46.33 | -0.76 | -1.61 | 46.33 | 46.33 | 46.33 | 10 |
| 1718742360 | 47.09 | 0.68 | 1.47 | 47.09 | 47.09 | 47.09 | 15 |
| 1718656020 | 46.41 | 0.09 | 0.19 | 46.51 | 46.51 | 46.41 | 2 |
| 1718396820 | 46.32 | -0.43 | -0.92 | 46.46 | 46.46 | 46.32 | 148 |
| 1718310420 | 46.75 | -0.25 | -0.53 | 46.75 | 46.75 | 46.75 | 12 |
| 1718224020 | 47 | -0.38 | -0.80 | 47.1 | 47.1 | 47 | 690 |
| 1718137620 | 47.38 | -0.96 | -1.99 | 47.54 | 47.73 | 47.29 | 2271 |
| 1718051220 | 48.34 | 0 | 0.00 | 48.34 | 48.34 | 48.34 | 0 |
| 1717792020 | 48.34 | -0.26 | -0.53 | 48.51 | 48.51 | 48.34 | 5 |
| 1717705620 | 48.6 | 0.18 | 0.37 | 48.59 | 48.77 | 47.9 | 289 |
| 1717619220 | 48.42 | -0.35 | -0.72 | 48.56 | 48.56 | 48.22 | 127 |
| 1717532820 | 48.77 | -0.23 | -0.47 | 48.59 | 48.9 | 48.59 | 941 |
| 1717446420 | 49 | -1.42 | -2.82 | 50.88 | 50.94 | 49 | 121 |
| 1717187220 | 50.42 | 1.52 | 3.11 | 48.9 | 50.42 | 48.84 | 103 |
| 1717100820 | 48.9 | -0.11 | -0.22 | 49.19 | 49.19 | 48.89 | 2145 |
| 1717014420 | 49.01 | -0.01 | -0.02 | 49 | 49.01 | 49 | 25 |
| 1716928020 | 49.02 | -0.62 | -1.25 | 49.57 | 49.57 | 49.02 | 136 |
| 1716841560 | 49.64 | 0.3 | 0.61 | 49.64 | 49.64 | 49.64 | 11 |
| 1716582420 | 49.34 | -0.61 | -1.22 | 49.33 | 49.93 | 49.28 | 2195 |
| 1716496020 | 49.95 | -0.49 | -0.97 | 50.66 | 50.9 | 49.86 | 2411 |
| 1716409620 | 50.44 | -0.4 | -0.79 | 51.26 | 51.26 | 50.44 | 349 |
| 1716323160 | 50.84 | -0.3 | -0.59 | 51.02 | 51.02 | 50.72 | 1730 |
| 1716236760 | 51.14 | -0.76 | -1.46 | 51.58 | 51.96 | 51.12 | 148 |
| 1715977620 | 51.9 | -0.84 | -1.59 | 52.62 | 52.64 | 51.9 | 686 |
| 1715891220 | 52.74 | 0.3 | 0.57 | 52.04 | 52.74 | 52.04 | 56 |
| 1715804820 | 52.44 | -1.9 | -3.50 | 54.02 | 54.02 | 52.44 | 115 |
| 1715718420 | 54.34 | -0.46 | -0.84 | 54.14 | 55 | 54.14 | 57 |
| 1715631960 | 54.8 | 0.02 | 0.04 | 54.8 | 54.8 | 54.8 | 400 |
| 1715372820 | 54.78 | 0.98 | 1.82 | 55.1 | 55.1 | 54.18 | 289 |
| 1715286420 | 53.8 | 0.14 | 0.26 | 53.8 | 53.8 | 53.8 | 2 |
| 1715200020 | 53.66 | 0 | 0.00 | 53.66 | 53.66 | 53.66 | 0 |
| 1715113620 | 53.66 | 0.5 | 0.94 | 53.6 | 53.8 | 53.6 | 150 |
| 1715027220 | 53.16 | -0.74 | -1.37 | 53.86 | 53.86 | 53.16 | 431 |
| 1714768020 | 53.9 | -0.78 | -1.43 | 53.9 | 53.9 | 53.9 | 50 |
| 1714681560 | 54.68 | 0.5 | 0.92 | 52.88 | 54.68 | 52.88 | 180 |
| 1714508820 | 54.18 | -4.34 | -7.42 | 60.22 | 60.22 | 54.16 | 732 |
| 1714422420 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
| 1714163220 | 58.52 | -0.42 | -0.71 | 58.52 | 58.52 | 58.52 | 2 |
| 1714076820 | 58.94 | 1.18 | 2.04 | 58.94 | 58.94 | 58.94 | 1 |
| 1713990420 | 57.76 | -1.8 | -3.02 | 57.76 | 57.76 | 57.76 | 50 |
| 1713903960 | 59.56 | -1.16 | -1.91 | 60.78 | 60.78 | 59.56 | 61 |
| 1713817560 | 60.72 | 0.18 | 0.30 | 60.72 | 60.72 | 60.72 | 1 |
| 1713558420 | 60.54 | 0.5 | 0.83 | 60.54 | 60.54 | 60.54 | 1 |
| 1713472020 | 60.04 | -0.16 | -0.27 | 59.94 | 60.04 | 59.94 | 70 |
| 1713385620 | 60.2 | 0 | 0.00 | 60.2 | 60.2 | 60.2 | 0 |
| 1713299220 | 60.2 | -1.88 | -3.03 | 60.5 | 60.5 | 60 | 296 |
| 1713212820 | 62.08 | -1.9 | -2.97 | 62.08 | 62.08 | 62.08 | 10 |
| 1712953620 | 63.98 | 0.94 | 1.49 | 63.98 | 63.98 | 63.98 | 40 |
| 1712867220 | 63.04 | -0.1 | -0.16 | 63.04 | 63.04 | 63.04 | 22 |
| 1712780760 | 63.14 | 0.12 | 0.19 | 62.4 | 63.14 | 61.42 | 323 |
| 1712694360 | 63.02 | 1.1 | 1.78 | 62.94 | 63.38 | 62.94 | 198 |
| 1712607960 | 61.92 | -0.68 | -1.09 | 62.52 | 62.52 | 61.92 | 52 |
| 1712348760 | 62.6 | 0 | 0.00 | 62.6 | 62.6 | 62.6 | 0 |
| 1712262360 | 62.6 | -0.42 | -0.67 | 62.6 | 62.6 | 62.6 | 1 |
| 1712175960 | 63.02 | 0.06 | 0.10 | 63.02 | 63.02 | 63.02 | 100 |
| 1712089560 | 62.96 | 0.9 | 1.45 | 63.06 | 63.06 | 62.36 | 77 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
