Molson Coors Beverage Company Class B Common Stockのデータ

Molson Coors Beverage Company Class B Common Stockの基本情報

名前 Molson Coors Beverage Company Class B Common Stock
ティッカー TAP
国 Canada
上場年 nan
セクター Consumer Non-Durables

Molson Coors Beverage Company Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.14 43.62 44.69 44.5 3575300.0 44.5
2021-02-12 44.85 43.56 44.48 44.01 4751500.0 44.01
2021-02-11 46.49 43.43 45.99 44.5 8179700.0 44.5
2021-02-10 49.28 48.05 48.75 48.98 3011000.0 48.98
2021-02-09 49.18 48.15 48.87 48.66 1901700.0 48.66
2021-02-08 49.23 48.26 48.93 48.72 1823300.0 48.72
2021-02-05 49.89 48.62 49.23 48.98 2088400.0 48.98
2021-02-04 49.84 48.58 49.5 49.06 1767400.0 49.06
2021-02-03 49.76 48.73 49.21 49.37 1856100.0 49.37
2021-02-02 49.85 48.61 49.58 48.89 1889400.0 48.89
2021-02-01 50.95 49.04 50.54 49.51 2496000.0 49.51
2021-01-29 52.51 49.81 52.05 50.16 2513300.0 50.16
2021-01-28 55.31 51.87 54.78 51.98 2110700.0 51.98
2021-01-27 56.1 52.56 52.81 54.99 3783500.0 54.99
2021-01-26 53.36 51.92 52.2 53.33 2545200.0 53.33
2021-01-25 52.44 49.95 50.0 51.65 1825300.0 51.65
2021-01-22 50.72 49.95 50.15 50.52 1283900.0 50.52
2021-01-21 51.39 50.0 51.11 50.65 1560800.0 50.65
2021-01-20 52.12 50.52 51.98 51.14 2002300.0 51.14
2021-01-19 53.19 51.77 52.94 52.03 1783800.0 52.03
2021-01-15 53.32 52.3 53.24 52.54 1855100.0 52.54
2021-01-14 53.72 52.09 52.63 53.5 1902900.0 53.5
2021-01-13 53.23 51.16 51.45 52.29 2611200.0 52.29
2021-01-12 52.32 50.0 50.0 51.85 2902600.0 51.85
2021-01-11 50.06 48.82 48.92 49.68 2197600.0 49.68
2021-01-08 49.55 48.83 49.18 49.5 1134400.0 49.5
2021-01-07 49.77 48.68 49.39 49.15 1918600.0 49.15
2021-01-06 50.05 47.86 47.88 49.25 3360900.0 49.25
2021-01-05 47.3 45.64 45.91 47.0 2619200.0 47.0
2021-01-04 46.52 44.81 46.52 45.65 1857100.0 45.65
2020-12-31 45.28 44.82 45.12 45.19 1030600.0 45.19
2020-12-30 45.65 45.0 45.31 45.24 1202000.0 45.24
2020-12-29 46.23 45.32 45.91 45.54 2109500.0 45.54
2020-12-28 45.93 44.96 45.83 45.48 2206800.0 45.48
2020-12-24 45.6 44.89 45.6 45.47 502900.0 45.47
2020-12-23 45.56 44.59 44.69 45.39 1126700.0 45.39
2020-12-22 45.03 43.91 44.55 44.42 2782400.0 44.42
2020-12-21 44.82 43.96 44.47 44.58 1387300.0 44.58
2020-12-18 45.82 44.81 45.78 45.51 2921900.0 45.51
2020-12-17 46.93 45.54 46.81 45.97 1777700.0 45.97
2020-12-16 46.81 45.69 45.69 46.27 3328500.0 46.27
2020-12-15 46.39 45.7 46.33 46.03 1518100.0 46.03
2020-12-14 48.27 45.9 47.89 45.92 2308400.0 45.92
2020-12-11 48.32 47.08 47.61 47.3 1671600.0 47.3
2020-12-10 48.54 47.83 48.03 48.21 1781400.0 48.21
2020-12-09 48.3 47.59 48.3 48.08 1894700.0 48.08
2020-12-08 48.62 47.18 47.18 47.93 2275700.0 47.93
2020-12-07 47.97 46.9 47.36 47.66 2093600.0 47.66
2020-12-04 47.56 46.52 46.98 47.54 1751400.0 47.54
2020-12-03 46.74 45.42 45.52 46.67 1832300.0 46.67
2020-12-02 46.22 44.8 46.07 45.29 3255300.0 45.29
2020-12-01 47.18 46.01 46.5 46.25 3326200.0 46.25
2020-11-30 46.63 45.71 46.33 46.0 5411700.0 46.0
2020-11-27 47.19 46.17 46.37 46.8 2205300.0 46.8
2020-11-25 46.98 45.76 46.82 46.5 3480400.0 46.5
2020-11-24 47.3 44.79 44.79 47.04 3371100.0 47.04
2020-11-23 44.23 43.39 43.9 44.13 1853800.0 44.13
2020-11-20 44.3 43.27 43.8 43.56 1740500.0 43.56
2020-11-19 44.37 43.25 43.41 44.04 1625700.0 44.04
2020-11-18 45.48 43.53 45.3 43.56 3211400.0 43.56
2020-11-17 45.35 43.76 44.11 45.13 2400700.0 45.13
2020-11-16 45.41 43.62 45.26 44.92 3913400.0 44.92
2020-11-13 44.51 42.29 42.4 44.14 2884900.0 44.14
2020-11-12 42.57 41.45 41.87 42.2 1907100.0 42.2
2020-11-11 42.9 42.0 42.86 42.37 2119500.0 42.37
2020-11-10 43.13 40.84 41.54 42.8 3365900.0 42.8
2020-11-09 42.49 40.41 41.2 41.16 4294900.0 41.16
2020-11-06 38.66 38.08 38.3 38.32 2122600.0 38.32
2020-11-05 38.64 37.57 38.17 38.25 2899000.0 38.25
2020-11-04 38.11 36.52 38.06 37.29 5643400.0 37.29
2020-11-03 38.99 37.81 37.98 38.68 4030000.0 38.68
2020-11-02 37.56 35.01 35.5 37.55 4932300.0 37.55
2020-10-30 35.3 33.41 33.41 35.26 5588200.0 35.26
2020-10-29 34.47 32.54 33.15 33.38 5140000.0 33.38
2020-10-28 33.5 32.62 33.23 32.91 3257500.0 32.91
2020-10-27 34.74 33.76 34.53 33.81 1961700.0 33.81
2020-10-26 35.46 34.42 35.46 34.88 1528100.0 34.88
2020-10-23 36.2 35.35 35.96 35.68 1246300.0 35.68
2020-10-22 35.38 34.24 34.58 35.3 1481700.0 35.3
2020-10-21 34.97 34.11 34.41 34.59 1863900.0 34.59
2020-10-20 35.26 34.39 35.06 34.7 1434200.0 34.7
2020-10-19 35.67 34.55 35.46 34.72 1475800.0 34.72
2020-10-16 35.84 35.23 35.5 35.4 1547600.0 35.4
2020-10-15 35.62 34.64 35.01 35.57 1897200.0 35.57
2020-10-14 35.6 35.16 35.2 35.4 1468800.0 35.4
2020-10-13 35.67 35.25 35.5 35.34 1904400.0 35.34
2020-10-12 36.24 35.15 36.01 35.65 5442300.0 35.65
2020-10-09 37.06 36.01 36.8 36.11 1649100.0 36.11
2020-10-08 36.91 35.58 35.81 36.8 2278800.0 36.8
2020-10-07 36.54 35.51 35.63 35.68 2948800.0 35.68
2020-10-06 35.97 34.88 35.33 34.92 2290400.0 34.92
2020-10-05 34.98 33.82 34.25 34.95 2623900.0 34.95
2020-10-02 34.25 32.35 32.49 34.04 2840400.0 34.04
2020-10-01 33.61 32.63 33.5 32.78 3057500.0 32.78
2020-09-30 33.87 33.16 33.65 33.56 2426900.0 33.56
2020-09-29 35.25 33.53 34.75 33.53 3774700.0 33.53
2020-09-28 33.66 32.85 33.25 33.58 1834800.0 33.58
2020-09-25 33.2 32.19 32.87 32.65 2355100.0 32.65
2020-09-24 33.28 32.11 32.97 33.05 3589200.0 33.05
2020-09-23 34.17 33.08 33.87 33.08 2822100.0 33.08
2020-09-22 33.97 33.51 33.53 33.73 2191500.0 33.73
2020-09-21 33.98 33.08 33.87 33.59 3717000.0 33.59
2020-09-18 35.24 34.09 34.99 34.31 4989300.0 34.31
2020-09-17 35.1 33.96 34.47 35.06 2122300.0 35.06
2020-09-16 35.25 34.5 34.69 34.56 2471700.0 34.56
2020-09-15 34.94 33.92 34.75 34.29 3739000.0 34.29
2020-09-14 35.51 34.9 35.33 35.01 1690200.0 35.01
2020-09-11 35.63 34.59 35.6 35.09 2807000.0 35.09
2020-09-10 37.77 35.46 37.77 35.6 3361400.0 35.6
2020-09-09 38.4 37.49 38.0 37.52 2424900.0 37.52
2020-09-08 38.45 37.53 38.23 37.76 1820700.0 37.76
2020-09-04 38.59 37.59 38.21 38.32 1639600.0 38.32
2020-09-03 38.71 37.62 38.3 38.0 2338900.0 38.0
2020-09-02 38.03 37.04 37.17 37.92 1582900.0 37.92
2020-09-01 37.47 36.69 37.45 37.01 1865800.0 37.01
2020-08-31 37.93 37.48 37.69 37.64 1905400.0 37.64
2020-08-28 37.99 37.43 37.77 37.89 1274100.0 37.89
2020-08-27 38.28 37.44 37.54 37.57 868100.0 37.57
2020-08-26 37.99 37.22 37.62 37.5 856700.0 37.5
2020-08-25 38.42 37.61 38.25 37.62 929100.0 37.62
2020-08-24 38.04 36.68 36.98 38.02 1050200.0 38.02
2020-08-21 37.02 36.22 36.97 36.8 1812800.0 36.8
2020-08-20 37.73 37.13 37.5 37.16 987500.0 37.16
2020-08-19 38.3 37.65 37.88 37.85 1140300.0 37.85
2020-08-18 38.01 37.39 37.81 37.76 1051000.0 37.76
2020-08-17 38.08 37.26 37.64 37.74 1625500.0 37.74
2020-08-14 38.07 37.36 37.46 37.68 900400.0 37.68
2020-08-13 38.42 37.6 38.13 37.81 1071200.0 37.81
2020-08-12 39.09 38.16 38.73 38.43 1703100.0 38.43
2020-08-11 39.24 38.11 38.72 38.21 1841600.0 38.21
2020-08-10 37.95 37.4 37.42 37.9 1744500.0 37.9
2020-08-07 37.32 36.26 36.26 37.27 1428200.0 37.27
2020-08-06 36.76 36.11 36.17 36.57 1580200.0 36.57
2020-08-05 37.28 36.33 37.08 36.53 1630200.0 36.53
2020-08-04 37.24 36.6 36.78 36.75 1562900.0 36.75
2020-08-03 37.56 36.68 37.54 36.81 1759200.0 36.81
2020-07-31 38.31 36.98 37.53 37.52 4412800.0 37.52
2020-07-30 39.02 37.13 38.42 37.44 4293000.0 37.44
2020-07-29 36.93 36.02 36.51 36.73 2572800.0 36.73
2020-07-28 36.84 36.0 36.0 36.32 2112900.0 36.32
2020-07-27 36.49 35.8 36.33 36.15 1613800.0 36.15
2020-07-24 36.75 36.24 36.4 36.49 1574500.0 36.49
2020-07-23 36.77 35.67 35.74 36.55 1922600.0 36.55
2020-07-22 35.99 35.27 35.6 35.8 1422900.0 35.8
2020-07-21 36.24 35.31 35.31 35.85 1816000.0 35.85
2020-07-20 35.92 34.79 35.92 35.0 1856900.0 35.0
2020-07-17 36.4 35.67 36.01 36.08 1492100.0 36.08
2020-07-16 36.45 35.48 35.67 36.07 1213200.0 36.07
2020-07-15 36.58 35.58 35.83 35.77 2148700.0 35.77
2020-07-14 35.22 33.71 34.06 35.08 1805600.0 35.08
2020-07-13 34.74 33.67 34.62 34.32 2087000.0 34.32
2020-07-10 34.7 33.22 33.36 34.66 1506700.0 34.66
2020-07-09 34.63 33.18 34.52 33.25 2151200.0 33.25
2020-07-08 35.12 34.4 34.8 34.74 2131200.0 34.74
2020-07-07 35.35 34.65 35.16 34.66 2008800.0 34.66
2020-07-06 36.29 35.15 36.0 35.66 1564500.0 35.66
2020-07-02 36.14 35.16 35.72 35.34 1441200.0 35.34
2020-07-01 35.56 34.01 34.53 35.06 2926200.0 35.06
2020-06-30 35.45 33.55 35.43 34.36 6523600.0 34.36
2020-06-29 35.7 34.81 34.99 35.42 2799900.0 35.42
2020-06-26 35.42 34.21 35.35 34.43 3603500.0 34.43
2020-06-25 36.14 35.02 36.14 35.58 3318100.0 35.58
2020-06-24 37.42 36.07 37.38 36.5 3022200.0 36.5
2020-06-23 38.53 37.65 38.47 37.97 1891200.0 37.97
2020-06-22 38.08 37.27 37.81 37.95 1757300.0 37.95
2020-06-19 39.9 37.92 39.52 38.03 3881400.0 38.03
2020-06-18 39.3 38.06 38.26 39.08 1357100.0 39.08
2020-06-17 40.02 38.54 39.93 38.77 2002000.0 38.77
2020-06-16 39.98 38.14 39.75 39.8 4256800.0 39.8
2020-06-15 38.66 36.51 36.84 38.26 2470200.0 38.26
2020-06-12 38.1 36.75 37.65 38.05 3261200.0 38.05
2020-06-11 38.5 36.38 38.0 36.55 3151300.0 36.55
2020-06-10 41.73 39.47 41.72 39.5 2091100.0 39.5
2020-06-09 42.53 41.62 42.26 41.75 2709100.0 41.75
2020-06-08 43.68 42.62 43.25 43.37 2808500.0 43.37
2020-06-05 44.29 42.29 43.71 42.4 2951300.0 42.4
2020-06-04 42.31 40.41 40.6 42.31 7418200.0 42.31
2020-06-03 41.59 39.9 40.0 40.54 4122000.0 40.54
2020-06-02 39.4 38.3 38.62 39.32 2103000.0 39.32
2020-06-01 38.4 37.73 38.15 37.97 1907800.0 37.97
2020-05-29 38.04 37.11 37.6 37.96 3545200.0 37.96
2020-05-28 40.45 38.27 40.35 38.35 2894800.0 38.35
2020-05-27 39.8 37.31 37.63 39.74 4859500.0 39.74
2020-05-26 37.74 36.37 37.34 36.73 5742300.0 36.73
2020-05-22 37.13 36.12 36.54 36.83 2851300.0 36.83
2020-05-21 37.88 36.7 37.64 36.79 5581700.0 36.79
2020-05-20 38.57 37.72 38.28 37.89 1692100.0 37.89
2020-05-19 38.64 37.52 38.5 37.83 1478800.0 37.83
2020-05-18 38.82 37.39 37.39 38.55 1873600.0 38.55
2020-05-15 36.96 35.95 36.31 36.35 1955300.0 36.35
2020-05-14 36.5 34.63 35.56 36.29 2442500.0 36.29
2020-05-13 37.42 35.75 37.34 36.22 2382900.0 36.22
2020-05-12 38.78 37.69 38.59 37.69 2103300.0 37.69
2020-05-11 39.02 38.21 38.6 38.54 1883500.0 38.54
2020-05-08 39.06 37.96 38.37 38.89 1594100.0 38.89
2020-05-07 38.63 37.15 38.14 37.6 2050200.0 37.6
2020-05-06 38.29 37.15 37.88 37.68 2020500.0 37.68
2020-05-05 38.6 37.44 38.43 37.44 1993000.0 37.44
2020-05-04 38.8 37.28 38.5 38.19 2930700.0 38.19
2020-05-01 40.47 38.83 40.31 38.92 2659900.0 38.92
2020-04-30 42.82 40.55 41.87 41.01 5459100.0 41.01
2020-04-29 47.24 45.92 46.24 46.17 3032700.0 46.17
2020-04-28 46.27 44.94 46.13 45.44 2673600.0 45.44
2020-04-27 44.84 42.97 43.21 44.59 1647400.0 44.59
2020-04-24 43.22 41.88 42.07 43.03 1354800.0 43.03
2020-04-23 43.26 41.8 42.21 41.87 1500700.0 41.87
2020-04-22 42.9 41.85 42.9 42.1 1453900.0 42.1
2020-04-21 42.78 41.73 42.51 42.1 1830600.0 42.1
2020-04-20 44.59 43.22 43.5 43.49 1630800.0 43.49
2020-04-17 44.76 43.51 44.14 44.38 2335200.0 44.38
2020-04-16 44.82 42.41 44.82 43.17 2695700.0 43.17
2020-04-15 45.76 43.45 45.51 44.6 1579800.0 44.6
2020-04-14 47.28 45.43 45.66 46.57 1816400.0 46.57
2020-04-13 47.5 44.07 47.24 45.02 1689600.0 45.02
2020-04-09 48.24 45.71 45.87 47.4 2077600.0 47.4
2020-04-08 46.06 43.56 43.74 45.62 1708700.0 45.62
2020-04-07 45.23 43.45 44.67 43.53 2121200.0 43.53
2020-04-06 43.23 41.14 42.41 42.9 2000100.0 42.9
2020-04-03 41.54 39.78 39.8 41.01 1847000.0 41.01
2020-04-02 40.22 37.05 37.47 40.0 2559400.0 40.0
2020-04-01 38.37 36.72 37.03 37.85 1565200.0 37.85
2020-03-31 40.7 38.65 39.9 39.01 2228900.0 39.01
2020-03-30 40.73 37.07 38.16 40.3 2211200.0 40.3
2020-03-27 38.84 35.41 37.23 38.06 3070400.0 38.06
2020-03-26 38.9 37.35 37.81 38.62 2907600.0 38.62
2020-03-25 39.28 36.95 37.13 37.54 3072100.0 37.54
2020-03-24 39.05 36.0 36.33 37.47 3067600.0 37.47
2020-03-23 37.27 34.01 36.65 34.56 3005600.0 34.56
2020-03-20 41.2 36.57 38.73 36.94 4171300.0 36.94
2020-03-19 42.08 37.34 39.99 38.51 2754200.0 38.51
2020-03-18 45.39 38.51 41.59 40.45 4106800.0 40.45
2020-03-17 44.38 41.13 42.37 43.99 4529600.0 43.99
2020-03-16 44.22 37.44 37.5 41.85 3976300.0 41.85
2020-03-13 42.58 37.85 40.45 42.56 4338300.0 42.56
2020-03-12 39.24 36.32 38.55 38.4 3960000.0 38.4
2020-03-11 43.22 40.42 42.49 40.94 2655300.0 40.94
2020-03-10 45.19 41.7 44.12 43.89 2905700.0 43.89
2020-03-09 46.0 42.67 45.43 43.01 3171200.0 43.01
2020-03-06 49.43 47.16 48.16 48.04 3069500.0 48.04
2020-03-05 51.47 49.41 50.91 50.12 2352100.0 49.55
2020-03-04 52.49 50.57 50.84 52.48 2162600.0 51.88
2020-03-03 52.24 49.71 51.4 50.43 1652700.0 49.86
2020-03-02 51.48 49.35 49.61 51.48 2477300.0 50.89
2020-02-28 49.62 47.62 48.71 49.61 3090000.0 49.05
2020-02-27 51.77 49.0 50.8 50.01 3142100.0 49.44
2020-02-26 53.13 51.42 51.54 51.74 3070100.0 51.15
2020-02-25 54.17 51.4 54.17 51.42 2277800.0 50.84
2020-02-24 54.6 53.47 54.34 54.2 1706800.0 53.58
2020-02-21 55.48 54.87 55.03 55.29 1636700.0 54.66
2020-02-20 55.43 54.58 54.73 55.41 1113000.0 54.78
2020-02-19 55.09 53.92 54.38 54.88 1688600.0 54.26
2020-02-18 55.45 53.98 55.15 54.45 2385900.0 53.83