Molson Coors Brewing Co Class B (TAP) Historical Stock Data
56.85 ↑0.58 (1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TAP is down -0.10% a day on average. There have been 12 days where Molson Coors Brewing Co Class B closed green and 18 days where TAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 56.58 | 56.85 | ↑$0.27 (0.48%) | 56.20 | 56.88 | 2.23M |
| 2025-05-15 | 55.72 | 56.27 | ↑$0.55 (0.99%) | 55.47 | 56.53 | 3.09M |
| 2025-05-14 | 55.02 | 55.49 | ↑$0.47 (0.85%) | 54.93 | 55.74 | 3.28M |
| 2025-05-13 | 54.95 | 55.18 | ↑$0.23 (0.42%) | 54.69 | 55.57 | 3.37M |
| 2025-05-12 | 55.22 | 54.95 | ↓$0.27 (-0.49%) | 54.22 | 55.63 | 4.66M |
| 2025-05-09 | 54.00 | 54.63 | ↑$0.63 (1.17%) | 54.00 | 55.43 | 3.31M |
| 2025-05-08 | 52.35 | 54.26 | ↑$1.91 (3.65%) | 51.10 | 55.12 | 6.44M |
| 2025-05-07 | 57.46 | 56.84 | ↓$0.62 (-1.08%) | 56.53 | 57.46 | 3.41M |
| 2025-05-06 | 57.03 | 56.90 | ↓$0.13 (-0.22%) | 56.49 | 57.24 | 2M |
| 2025-05-05 | 57.46 | 57.44 | ↓$0.02 (-0.03%) | 56.99 | 57.77 | 1.79M |
| 2025-05-02 | 57.94 | 57.56 | ↓$0.38 (-0.66%) | 57.37 | 58.01 | 1.86M |
| 2025-05-01 | 57.55 | 57.25 | ↓$0.30 (-0.52%) | 56.97 | 57.81 | 1.70M |
| 2025-04-30 | 57.39 | 57.53 | ↑$0.14 (0.24%) | 56.46 | 57.63 | 2.43M |
| 2025-04-29 | 56.37 | 57.06 | ↑$0.69 (1.22%) | 56.12 | 57.09 | 1.73M |
| 2025-04-28 | 56.96 | 56.70 | ↓$0.26 (-0.46%) | 56.44 | 57.51 | 1.52M |
| 2025-04-25 | 58.35 | 56.80 | ↓$1.55 (-2.66%) | 56.31 | 58.40 | 2.27M |
| 2025-04-24 | 58.43 | 58.35 | ↓$0.08 (-0.14%) | 57.98 | 58.65 | 1.30M |
| 2025-04-23 | 59.31 | 58.70 | ↓$0.61 (-1.03%) | 57.94 | 59.54 | 2.05M |
| 2025-04-22 | 58.41 | 59.00 | ↑$0.59 (1.01%) | 58.23 | 59.36 | 1.71M |
| 2025-04-21 | 58.70 | 57.93 | ↓$0.77 (-1.31%) | 56.74 | 58.70 | 1.91M |
| 2025-04-17 | 59.28 | 58.75 | ↓$0.53 (-0.89%) | 58.68 | 59.70 | 1.55M |
| 2025-04-16 | 60.03 | 58.71 | ↓$1.32 (-2.20%) | 58.62 | 60.84 | 1.89M |
| 2025-04-15 | 60.78 | 59.51 | ↓$1.27 (-2.09%) | 59.15 | 60.91 | 3.56M |
| 2025-04-14 | 61.04 | 60.66 | ↓$0.38 (-0.62%) | 60.21 | 61.41 | 1.56M |
| 2025-04-11 | 59.78 | 60.69 | ↑$0.91 (1.52%) | 58.77 | 60.92 | 2.58M |
| 2025-04-10 | 60.09 | 59.95 | ↓$0.14 (-0.23%) | 58.76 | 61.19 | 1.87M |
| 2025-04-09 | 57.77 | 60.58 | ↑$2.81 (4.86%) | 57.75 | 61.61 | 3.63M |
| 2025-04-08 | 61.48 | 58.51 | ↓$2.97 (-4.83%) | 57.83 | 62.14 | 2.95M |
| 2025-04-07 | 59.58 | 60.36 | ↑$0.78 (1.31%) | 59.16 | 62.16 | 3.22M |
| 2025-04-04 | 61.85 | 61.15 | ↓$0.70 (-1.13%) | 60.94 | 63.08 | 3.78M |
Create an account or log in to view more rows.
$TAP my lotto for earnings
$TAP every dip gets bought up.
$TAP I'm not afraid.
I'm long
And I'm strong..........
$TAP shaking weak hands that’s all
$TAP call the SEC
$TAP Reinvest your dividends
$TAP Holding Pattern
$TAP where’s the WSB guys at? Still sleeping?
$TAP Not another do nothing day
$TAP Guys when can we expect that 30% drop?