Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Delayed Quote USD

Molson Coors Beverage Company (TAP)

Compare

59.30

-0.28

(-0.47%)

At close: March 5 at 4:00:02 PM EST

58.56

-0.74

(-1.25%)

After hours: 7:59:57 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	59.67	60.02	58.57	59.30	59.30	2,449,900
Mar 4, 2025	61.13	61.37	59.48	59.58	59.58	2,474,000
Mar 3, 2025	61.30	61.83	60.88	61.29	61.29	1,708,000
Feb 28, 2025	61.96	62.24	60.51	61.29	61.29	3,533,600
Feb 27, 2025	0.47 Dividend
Feb 27, 2025	61.77	62.03	60.96	61.54	61.54	2,175,300
Feb 26, 2025	61.07	62.13	60.84	62.06	61.59	3,106,000
Feb 25, 2025	61.57	61.75	60.30	60.82	60.36	2,827,900
Feb 24, 2025	60.24	61.55	59.67	61.20	60.74	2,345,900
Feb 21, 2025	60.69	60.93	59.88	60.33	59.87	2,169,300
Feb 20, 2025	60.15	60.55	59.50	60.40	59.94	1,730,200
Feb 19, 2025	60.55	60.55	59.31	60.14	59.68	2,664,500
Feb 18, 2025	60.15	60.72	59.25	60.63	60.17	2,888,800
Feb 14, 2025	59.32	60.50	58.95	60.36	59.90	3,271,600
Feb 13, 2025	57.23	58.92	55.81	58.54	58.10	6,160,800
Feb 12, 2025	54.48	54.48	52.74	53.45	53.05	4,274,700
Feb 11, 2025	53.79	54.21	53.00	54.00	53.59	1,931,900
Feb 10, 2025	54.30	54.30	53.35	53.65	53.24	2,012,000
Feb 7, 2025	54.91	55.00	53.90	54.26	53.85	1,721,700
Feb 6, 2025	54.52	54.57	53.48	54.35	53.94	1,844,400
Feb 5, 2025	53.24	53.57	52.73	53.28	52.88	1,291,800
Feb 4, 2025	53.14	53.41	52.76	52.95	52.55	1,248,900
Feb 3, 2025	53.59	54.27	52.69	53.39	52.99	1,487,200
Jan 31, 2025	54.91	55.61	54.67	54.75	54.34	1,497,600
Jan 30, 2025	55.41	55.77	54.61	55.23	54.81	1,063,000
Jan 29, 2025	54.98	55.54	54.79	54.95	54.53	1,233,700
Jan 28, 2025	56.42	56.49	54.78	54.90	54.48	1,498,400
Jan 27, 2025	55.69	57.16	55.69	56.66	56.23	1,991,700
Jan 24, 2025	54.15	55.41	54.15	55.16	54.74	1,707,100
Jan 23, 2025	54.88	54.98	53.87	54.04	53.63	1,532,200
Jan 22, 2025	55.61	55.74	54.83	54.88	54.46	1,350,500
Jan 21, 2025	55.43	55.80	55.23	55.74	55.32	1,620,800
Jan 17, 2025	54.98	55.52	54.73	55.23	54.81	1,944,800
Jan 16, 2025	54.11	55.06	54.02	54.98	54.56	1,484,700
Jan 15, 2025	54.91	55.11	54.32	54.47	54.06	1,556,300
Jan 14, 2025	53.86	54.42	53.50	54.19	53.78	1,676,000
Jan 13, 2025	52.42	54.06	51.91	53.81	53.40	2,067,100
Jan 10, 2025	54.90	55.52	52.20	52.44	52.04	2,681,600
Jan 8, 2025	54.85	55.69	54.75	55.59	55.17	1,505,300
Jan 7, 2025	56.10	56.69	55.16	55.19	54.77	1,410,000
Jan 6, 2025	55.37	56.69	55.25	55.96	55.54	1,805,700
Jan 3, 2025	56.24	56.57	54.50	55.27	54.85	3,210,100
Jan 2, 2025	57.73	57.96	57.03	57.20	56.77	954,700
Dec 31, 2024	56.95	57.63	56.95	57.32	56.89	928,500
Dec 30, 2024	57.68	57.77	56.77	56.88	56.45	1,362,100
Dec 27, 2024	57.90	58.50	57.50	57.82	57.38	966,900
Dec 26, 2024	58.40	58.63	58.18	58.32	57.88	1,131,400
Dec 24, 2024	58.42	58.91	58.23	58.60	58.16	737,800
Dec 23, 2024	59.02	59.08	57.92	58.57	58.13	1,532,800
Dec 20, 2024	58.59	59.44	58.27	59.34	58.89	4,913,500
Dec 19, 2024	58.44	58.92	58.09	58.65	58.21	1,437,300
Dec 18, 2024	58.96	59.59	58.28	58.32	57.88	1,731,300
Dec 17, 2024	59.26	60.02	58.78	59.25	58.80	1,688,000
Dec 16, 2024	60.85	60.99	59.56	59.60	59.15	1,781,800
Dec 13, 2024	60.84	61.74	60.68	61.07	60.61	1,326,500
Dec 12, 2024	61.82	61.96	60.73	60.94	60.48	1,793,000
Dec 11, 2024	61.93	62.13	61.38	61.39	60.93	1,583,100
Dec 10, 2024	61.60	61.87	61.14	61.59	61.12	1,591,100
Dec 9, 2024	61.11	62.09	61.00	61.57	61.10	1,811,600
Dec 6, 2024	0.44 Dividend
Dec 6, 2024	63.84	64.52	60.87	61.13	60.67	2,207,000
Dec 5, 2024	61.99	62.13	61.26	61.40	60.50	1,524,900
Dec 4, 2024	61.53	62.50	61.40	61.76	60.85	1,795,200
Dec 3, 2024	61.94	62.30	60.78	61.48	60.58	2,099,400
Dec 2, 2024	62.20	62.58	61.41	61.81	60.90	1,874,700
Nov 29, 2024	61.25	62.43	61.01	62.06	61.15	988,200
Nov 27, 2024	61.66	62.07	61.15	61.25	60.35	1,438,000
Nov 26, 2024	60.70	61.55	60.36	61.41	60.51	2,132,700
Nov 25, 2024	60.84	62.22	60.65	60.67	59.78	2,848,800
Nov 22, 2024	60.46	60.92	60.16	60.36	59.47	1,488,300
Nov 21, 2024	60.41	60.85	60.32	60.47	59.58	1,331,500
Nov 20, 2024	60.76	60.96	59.62	60.38	59.49	1,573,500
Nov 19, 2024	61.54	61.73	60.60	60.80	59.91	1,741,800
Nov 18, 2024	62.45	62.82	61.82	61.87	60.96	1,448,300
Nov 15, 2024	62.87	62.99	61.88	62.42	61.50	2,245,600
Nov 14, 2024	64.21	64.29	62.63	62.73	61.81	2,071,400
Nov 13, 2024	62.00	64.04	61.92	63.88	62.94	2,889,300
Nov 12, 2024	60.37	61.96	60.01	61.89	60.98	2,303,500
Nov 11, 2024	59.50	61.52	59.23	60.50	59.61	2,363,900
Nov 8, 2024	57.95	60.56	57.69	59.56	58.69	3,632,600
Nov 7, 2024	52.55	58.12	52.51	56.73	55.90	3,006,100
Nov 6, 2024	57.20	58.00	55.62	56.52	55.69	3,221,000
Nov 5, 2024	55.54	56.00	55.24	55.98	55.16	1,378,000
Nov 4, 2024	55.08	55.91	55.00	55.71	54.89	1,617,000
Nov 1, 2024	54.75	55.19	54.40	55.00	54.19	1,736,300
Oct 31, 2024	55.54	55.89	54.44	54.47	53.67	1,203,200
Oct 30, 2024	55.78	56.18	55.37	55.48	54.67	1,631,400
Oct 29, 2024	55.74	56.20	55.64	55.78	54.96	1,187,600
Oct 28, 2024	55.96	56.45	55.76	56.01	55.19	891,500
Oct 25, 2024	56.10	56.28	55.62	55.77	54.95	1,277,800
Oct 24, 2024	55.98	56.15	55.56	56.10	55.28	1,327,200
Oct 23, 2024	55.50	56.13	55.23	56.04	55.22	1,369,100
Oct 22, 2024	55.75	56.16	55.20	55.87	55.05	1,314,300
Oct 21, 2024	55.83	56.40	55.71	55.72	54.90	1,339,200
Oct 18, 2024	56.35	56.50	55.69	56.00	55.18	1,728,800
Oct 17, 2024	56.05	56.46	55.55	56.05	55.23	1,389,800
Oct 16, 2024	54.50	56.29	54.50	56.10	55.28	1,729,100
Oct 15, 2024	54.59	55.45	54.17	54.49	53.69	1,587,000
Oct 14, 2024	54.53	55.04	54.31	54.85	54.04	1,046,300
Oct 11, 2024	54.42	54.89	54.31	54.45	53.65	823,400
Oct 10, 2024	54.67	54.67	54.01	54.39	53.59	1,148,000
Oct 9, 2024	54.14	55.01	54.05	54.31	53.51	1,199,800
Oct 8, 2024	54.28	54.55	53.53	53.97	53.18	1,939,400
Oct 7, 2024	56.03	56.03	54.64	55.04	54.23	1,053,700
Oct 4, 2024	55.50	56.29	55.50	56.07	55.25	997,800
Oct 3, 2024	56.02	56.22	55.05	55.53	54.71	1,417,000
Oct 2, 2024	57.14	57.37	56.00	56.33	55.50	1,596,400
Oct 1, 2024	57.42	57.75	57.10	57.35	56.51	1,795,900
Sep 30, 2024	57.00	57.84	56.40	57.52	56.68	2,369,800
Sep 27, 2024	55.82	57.08	55.70	56.83	56.00	2,464,400
Sep 26, 2024	54.89	55.40	54.82	55.34	54.53	1,321,400
Sep 25, 2024	54.72	54.91	54.13	54.60	53.80	1,842,100
Sep 24, 2024	55.20	55.32	54.47	54.61	53.81	1,590,800
Sep 23, 2024	54.32	55.54	54.20	55.06	54.25	1,658,000
Sep 20, 2024	54.66	55.81	54.21	54.49	53.69	7,048,200
Sep 19, 2024	55.63	56.23	55.12	55.32	54.51	2,215,600
Sep 18, 2024	55.95	56.37	55.30	55.34	54.53	1,597,400
Sep 17, 2024	55.59	56.46	55.38	56.08	55.26	1,397,400
Sep 16, 2024	55.30	55.70	55.05	55.50	54.68	1,240,000
Sep 13, 2024	54.57	55.71	54.41	54.94	54.13	1,091,600
Sep 12, 2024	53.60	54.40	53.14	54.31	53.51	1,101,700
Sep 11, 2024	54.72	54.74	53.11	53.84	53.05	1,373,900
Sep 10, 2024	56.08	56.19	54.50	54.75	53.95	1,670,100
Sep 9, 2024	55.87	56.60	55.53	55.94	55.12	2,119,100
Sep 6, 2024	55.82	56.30	55.63	55.77	54.95	1,687,900
Sep 5, 2024	56.09	56.28	55.54	55.81	54.99	2,208,500
Sep 4, 2024	56.80	57.52	55.07	55.75	54.93	3,830,100
Sep 3, 2024	53.40	57.88	53.29	56.90	56.06	7,793,400
Aug 30, 2024	0.44 Dividend
Aug 30, 2024	53.44	54.10	53.29	53.97	53.18	2,402,700
Aug 29, 2024	53.83	53.92	52.82	53.65	52.43	1,020,500
Aug 28, 2024	53.44	53.79	53.13	53.46	52.24	1,054,200
Aug 27, 2024	54.00	54.12	53.45	53.55	52.33	1,209,000
Aug 26, 2024	54.13	54.42	53.80	53.88	52.65	1,019,100
Aug 23, 2024	53.77	53.97	53.35	53.83	52.60	693,800
Aug 22, 2024	53.46	53.76	53.37	53.53	52.31	1,186,300
Aug 21, 2024	54.03	54.24	53.06	53.27	52.06	1,620,700
Aug 20, 2024	53.86	54.11	53.68	53.73	52.51	1,351,600
Aug 19, 2024	53.63	54.25	53.61	54.04	52.81	1,252,400
Aug 16, 2024	53.51	53.75	53.18	53.63	52.41	1,070,900
Aug 15, 2024	52.82	53.79	52.82	53.57	52.35	1,861,700
Aug 14, 2024	53.15	53.15	52.35	52.43	51.24	956,600
Aug 13, 2024	51.96	54.77	51.83	52.99	51.78	1,609,000
Aug 12, 2024	52.99	53.43	51.91	52.01	50.83	2,298,600
Aug 9, 2024	52.84	53.07	52.38	52.98	51.77	1,474,600
Aug 8, 2024	52.00	53.21	52.00	52.86	51.66	2,118,600
Aug 7, 2024	53.92	54.96	52.10	52.10	50.91	3,684,300
Aug 6, 2024	54.41	55.18	53.59	53.90	52.67	4,839,600
Aug 5, 2024	53.00	53.44	50.88	51.13	49.97	3,036,300
Aug 2, 2024	53.04	53.29	51.69	52.89	51.69	2,169,000
Aug 1, 2024	53.07	53.45	52.46	52.78	51.58	1,480,900
Jul 31, 2024	53.18	53.52	52.83	52.85	51.65	1,554,700
Jul 30, 2024	53.01	53.44	52.84	53.26	52.05	1,758,200
Jul 29, 2024	53.93	53.99	52.71	53.12	51.91	2,027,100
Jul 26, 2024	54.14	54.92	53.98	54.33	53.09	1,631,900
Jul 25, 2024	53.48	54.32	53.32	54.01	52.78	2,154,300
Jul 24, 2024	53.03	53.44	52.91	53.37	52.15	1,912,600
Jul 23, 2024	52.37	53.20	52.33	52.89	51.69	1,291,100
Jul 22, 2024	52.40	52.74	51.76	52.51	51.31	1,339,100
Jul 19, 2024	52.99	53.05	52.21	52.40	51.21	1,215,700
Jul 18, 2024	53.00	54.19	52.84	53.07	51.86	2,308,100
Jul 17, 2024	52.80	54.22	52.70	53.98	52.75	2,158,300
Jul 16, 2024	51.57	52.61	51.35	52.58	51.38	1,699,700
Jul 15, 2024	51.20	51.79	51.00	51.34	50.17	2,052,800
Jul 12, 2024	51.17	51.61	50.70	51.24	50.07	1,926,200
Jul 11, 2024	50.64	51.44	50.54	51.17	50.01	1,669,100
Jul 10, 2024	49.94	50.47	49.70	50.43	49.28	1,578,300
Jul 9, 2024	49.96	50.59	49.87	49.94	48.80	1,987,800
Jul 8, 2024	50.03	50.19	49.77	50.16	49.02	1,949,000
Jul 5, 2024	50.49	50.54	49.63	49.98	48.84	2,581,400
Jul 3, 2024	51.13	51.19	50.40	50.63	49.48	1,138,900
Jul 2, 2024	50.69	50.72	50.16	50.56	49.41	1,396,200
Jul 1, 2024	51.12	51.26	50.17	50.60	49.45	1,808,100
Jun 28, 2024	50.80	50.92	50.38	50.83	49.67	2,492,900
Jun 27, 2024	50.70	50.82	50.06	50.63	49.48	2,104,200
Jun 26, 2024	50.81	50.93	50.34	50.67	49.52	2,208,900
Jun 25, 2024	50.91	51.29	50.54	51.07	49.91	2,040,200
Jun 24, 2024	51.00	51.83	50.90	51.40	50.23	2,036,600
Jun 21, 2024	50.87	51.77	50.38	50.95	49.79	6,051,300
Jun 20, 2024	50.00	50.81	49.84	50.63	49.48	1,896,400
Jun 18, 2024	49.99	50.39	49.82	50.27	49.13	2,347,700
Jun 17, 2024	49.46	50.24	49.38	50.20	49.06	2,217,300
Jun 14, 2024	49.95	50.25	49.19	49.53	48.40	2,881,500
Jun 13, 2024	50.85	50.92	49.80	50.30	49.15	1,881,100
Jun 12, 2024	51.39	51.55	50.88	50.98	49.82	3,695,700
Jun 11, 2024	51.59	51.69	50.71	50.96	49.80	3,183,100
Jun 10, 2024	51.83	52.28	51.60	51.90	50.72	2,216,100
Jun 7, 2024	0.44 Dividend
Jun 7, 2024	52.21	52.94	51.90	51.94	50.76	2,100,600
Jun 6, 2024	52.33	53.17	52.21	52.86	51.23	4,052,000
Jun 5, 2024	53.00	53.00	52.28	52.50	50.88	3,294,500
Jun 4, 2024	53.29	53.34	52.87	52.95	51.31	2,137,200
Jun 3, 2024	54.59	54.90	53.11	53.45	51.80	3,096,400
May 31, 2024	53.42	55.08	52.98	54.81	53.12	3,823,800
May 30, 2024	53.12	53.42	52.88	53.22	51.58	2,395,100
May 29, 2024	52.65	53.97	52.60	53.02	51.38	2,817,700
May 28, 2024	53.15	54.12	52.93	52.96	51.32	2,627,200
May 24, 2024	54.05	54.27	53.36	53.50	51.85	1,363,200
May 23, 2024	54.32	54.63	53.55	53.72	52.06	1,492,100
May 22, 2024	54.94	55.32	54.46	54.48	52.80	1,276,800
May 21, 2024	55.30	55.55	54.94	55.16	53.46	1,304,300
May 20, 2024	56.80	56.80	55.01	55.21	53.50	2,108,500
May 17, 2024	57.58	57.58	56.31	56.47	54.73	1,484,700
May 16, 2024	56.95	57.64	56.88	57.45	55.67	2,117,900
May 15, 2024	58.33	58.39	56.85	56.92	55.16	2,105,200
May 14, 2024	58.82	58.95	57.81	58.14	56.34	2,258,700
May 13, 2024	59.09	59.38	58.71	58.76	56.94	1,872,300
May 10, 2024	58.82	59.42	58.76	59.05	57.23	1,615,400
May 9, 2024	58.28	58.87	58.27	58.81	56.99	1,457,700
May 8, 2024	58.45	58.97	57.96	58.21	56.41	1,816,000
May 7, 2024	57.67	58.43	57.47	58.27	56.47	2,855,200
May 6, 2024	58.16	58.29	57.01	57.27	55.50	2,342,300
May 3, 2024	57.96	58.71	57.72	57.85	56.06	2,054,700
May 2, 2024	57.14	58.79	57.12	57.80	56.01	2,792,800
May 1, 2024	56.85	58.56	56.76	57.08	55.32	2,840,700
Apr 30, 2024	62.50	62.94	57.26	57.26	55.49	5,970,600
Apr 29, 2024	62.74	64.19	62.73	63.56	61.60	2,557,300
Apr 26, 2024	63.06	63.28	62.51	62.54	60.61	1,404,600
Apr 25, 2024	63.41	63.89	62.32	62.82	60.88	1,791,600
Apr 24, 2024	62.43	64.18	61.70	63.70	61.73	2,444,500
Apr 23, 2024	63.93	64.82	63.65	64.18	62.20	2,034,200
Apr 22, 2024	64.44	65.24	64.04	64.52	62.53	1,659,500
Apr 19, 2024	64.01	64.74	63.71	64.23	62.25	1,353,700
Apr 18, 2024	63.93	64.33	63.48	63.88	61.91	1,507,500
Apr 17, 2024	63.64	64.35	63.36	63.54	61.58	1,817,100
Apr 16, 2024	64.63	64.80	63.17	63.26	61.31	2,190,400
Apr 15, 2024	66.87	66.87	64.69	64.77	62.77	1,927,000
Apr 12, 2024	67.54	67.67	66.09	66.34	64.29	1,338,000
Apr 11, 2024	67.73	68.15	67.07	67.81	65.71	1,439,600
Apr 10, 2024	66.76	67.82	66.60	67.46	65.38	1,792,500
Apr 9, 2024	69.18	69.18	66.90	67.33	65.25	2,344,800
Apr 8, 2024	67.23	67.34	66.58	66.63	64.57	1,502,300
Apr 5, 2024	67.42	67.59	67.01	67.35	65.27	1,222,200
Apr 4, 2024	68.43	68.43	66.97	67.38	65.30	1,370,800
Apr 3, 2024	68.15	68.33	67.86	68.14	66.03	1,429,700
Apr 2, 2024	67.35	68.25	67.35	68.19	66.08	1,940,600
Apr 1, 2024	66.97	67.51	66.86	67.33	65.25	1,185,200
Mar 28, 2024	67.57	67.78	66.94	67.25	65.17	1,190,000
Mar 27, 2024	67.20	67.72	67.01	67.34	65.26	1,255,900
Mar 26, 2024	67.92	68.24	66.90	66.90	64.83	1,576,500
Mar 25, 2024	67.40	67.79	67.14	67.67	65.58	1,393,700
Mar 22, 2024	67.24	67.65	66.94	67.16	65.08	1,007,200
Mar 21, 2024	66.66	67.44	66.22	67.07	65.00	1,163,100
Mar 20, 2024	67.99	68.10	66.63	66.84	64.77	1,543,600
Mar 19, 2024	67.58	68.01	67.30	68.00	65.90	1,697,900
Mar 18, 2024	67.18	67.81	66.99	67.45	65.37	1,647,200
Mar 15, 2024	65.52	67.57	65.52	67.47	65.39	4,433,000
Mar 14, 2024	65.90	66.55	65.34	65.93	63.89	2,533,600
Mar 13, 2024	66.00	66.51	65.83	66.21	64.16	1,764,000
Mar 12, 2024	65.83	66.37	65.16	65.57	63.54	1,286,700
Mar 11, 2024	64.73	66.62	64.63	65.95	63.91	2,085,700
Mar 8, 2024	64.07	64.73	63.71	64.56	62.57	1,642,400
Mar 7, 2024	63.00	64.10	62.77	64.02	62.04	1,709,900
Mar 6, 2024	63.47	63.71	62.26	62.77	60.83	1,659,400

BUD Anheuser-Busch InBev SA/NV

62.23

+1.88%

SAM The Boston Beer Company, Inc.

237.66

-0.56%

STZ Constellation Brands, Inc.

174.18

+0.94%

FMX Fomento Económico Mexicano, S.A.B. de C.V.

95.28

+2.41%

ABEV Ambev S.A.

2.1900

+4.78%

BUDFF Anheuser-Busch InBev SA/NV

61.14

+0.23%

CCU Compañía Cervecerías Unidas S.A.

14.57

+3.41%

TPX-B.TO Molson Coors Canada Inc.

85.96

-0.91%

HEINY Heineken N.V.

43.34

+0.35%

HEIA.AS Heineken N.V.

80.04

-1.89%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Molson Coors Beverage Company (TAP)

Related Tickers