Molson Coors Brewing Co $58.03

up +0.35


16/4/2014 06:40 PM  |  NYSE : TAP.A  
Industries : Food & Beverage / Beverages - Brewers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAP.A historical data

Date Open High Low Close Volume
4/15/201457.6857.6857.6857.680
4/14/201457.6857.6857.6857.680
4/11/201457.9957.9957.6857.68200
4/10/201457.9057.9057.9057.900
4/9/201459.2059.2059.2059.200
4/8/201459.1259.1259.1259.120
4/7/201459.5059.5059.5059.50100
4/4/201459.9060.5259.9059.90900
4/3/201459.3259.3259.3259.32498
4/2/201459.3859.3859.3859.380
4/1/201458.7158.7158.7158.710
3/31/201458.6858.6858.6858.680
3/28/201457.8857.8857.8857.880
3/27/201457.8857.8857.8857.880
3/26/201442.5242.5242.5242.520
3/25/201458.2558.2558.2558.253
3/24/201458.2558.2558.2558.25199
3/21/201458.2558.2558.2558.250
3/20/201458.2558.2558.2558.253
3/19/201458.2558.2558.2558.251
3/18/201458.2558.2558.2558.25121
3/17/201457.9857.9857.9857.9814
3/14/201457.0957.9857.0957.98300
3/13/201457.5057.5057.5057.500
3/12/201457.8457.8457.8457.845
3/11/201457.8457.8457.8457.8452
3/10/201457.8457.8457.8457.841
3/7/201457.8457.8457.8457.840
3/6/201457.8457.8457.8457.84100
3/5/201457.0057.0057.0057.0050
3/4/201457.0057.0057.0057.00104
3/3/201456.4156.4156.4156.41240
2/28/201456.5856.5856.5856.580
2/27/201456.4256.4256.4256.420
2/26/201456.2956.2956.2956.290
2/25/201457.1057.1057.1057.100
2/24/201456.9556.9556.9556.95105
2/21/201456.4056.4056.4056.400
2/20/201456.0356.0356.0356.030
2/19/201456.4056.4056.4056.40100
2/18/201455.7555.7555.7555.75100
2/14/201454.5054.5054.5054.500
2/13/201454.5054.5054.5054.50100
2/12/201453.5053.5053.5053.50104
2/11/201453.0053.0053.0053.00100
2/10/201452.7552.7552.3852.38350
2/7/201451.9652.3751.9652.37200
2/6/201451.5951.5951.5951.590
2/5/201451.6451.6451.6451.6465
2/4/201451.3751.3751.3751.370
2/3/201452.5752.5751.6451.64800
1/31/201453.0253.0253.0253.02100
1/30/201454.4054.4054.4054.4054
1/29/201454.4054.4054.4054.4020
1/28/201454.5954.5954.5954.590
1/27/201453.9554.4053.9554.40200
1/24/201454.3854.3854.3854.380
1/23/201454.3854.3854.3854.380
1/22/201455.3955.3955.3955.390
1/21/201455.3655.3655.3655.36100
1/17/201456.0256.0256.0256.020
1/16/201456.0256.0256.0256.020
1/15/201456.8056.8056.8056.800
1/14/201456.8156.8156.8056.80200
1/13/201456.7757.1256.3156.31700
1/10/201455.2255.2255.2255.220
1/9/201454.5055.2254.5055.22400
1/8/201440.5640.5640.5640.560
1/7/201455.2555.2555.2555.250
1/6/201454.7154.7154.7154.710
1/3/201455.5655.5655.5655.560
1/2/201455.5655.5655.5655.56214
12/31/201355.8855.8855.8855.880
12/30/201355.6055.6055.6055.600
12/27/201355.1655.1655.1655.160
12/26/201355.1655.1655.1655.1620
12/24/201354.8854.8854.8854.880
12/23/201354.8654.8654.8654.860
12/20/201355.1055.1655.1055.161,500
12/19/201354.7554.7554.7554.75100
12/18/201354.5254.5254.5254.52101
12/17/201353.4753.5553.4753.55288
12/16/201353.9553.9553.9553.95109
12/13/201353.1453.1453.1453.140
12/12/201353.6153.6153.6153.61100
12/11/201355.0155.0155.0155.014
12/10/201340.1640.1640.1640.160
12/9/201355.0155.0155.0155.01101
12/6/201354.6855.1454.6855.14200
12/5/201355.1155.3653.8453.84400
12/4/201353.6353.6353.6353.630
12/3/201353.7553.7553.6353.63326
12/2/201353.9953.9953.9953.990
11/29/201353.9953.9953.9953.990
11/27/201353.9953.9953.9953.990
11/26/201353.9953.9953.9953.990
11/25/201353.9953.9953.9953.99100
11/22/201353.8553.8553.8553.850
11/21/201353.8553.8553.8553.850
11/20/201353.8553.8553.8553.850
Trading Center