$98.08 -3.87 (%) Molson Coors Brewing Co - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAP historical data

Date Open High Low Close Volume
6/24/201698.5499.5297.3098.083,631,881
6/23/2016102.35102.71101.66101.95773,844
6/22/2016102.39102.70101.41101.51764,108
6/21/2016101.15102.24101.10102.07926,896
6/20/2016101.71102.13101.05101.051,068,889
6/17/2016101.08101.1799.86100.311,474,917
6/16/201699.82100.9499.43100.84996,675
6/15/2016100.90101.24100.01100.181,386,362
6/14/2016101.30101.5299.20100.551,964,823
6/13/2016103.22104.12101.50101.582,111,180
6/10/2016102.90104.15102.66103.692,208,195
6/9/2016102.85103.64102.48103.381,438,662
6/8/2016101.69103.75101.69103.601,551,034
6/7/2016103.03103.07101.42101.711,575,850
6/6/2016102.77103.07102.13102.96631,686
6/3/2016101.42102.60101.42102.47830,135
6/2/2016101.82101.97100.94101.94902,472
6/1/201699.22102.1899.22102.172,411,205
5/31/2016100.31100.4898.7799.181,529,464
5/27/201699.42100.6299.04100.201,006,664
5/26/201699.32100.1198.7699.36712,280
5/25/201699.19100.1697.9199.43878,258
5/24/201697.7999.4197.4699.171,022,520
5/23/201696.6497.4696.1797.22679,945
5/20/201697.8697.8696.4096.721,258,912
5/19/201696.7197.5796.0097.49859,395
5/18/201697.9298.0596.4296.711,862,174
5/17/201699.66100.0497.8598.221,344,290
5/16/201698.97100.2398.7999.81752,198
5/13/201699.6799.8598.4098.76936,560
5/12/2016100.10100.1098.8899.73901,611
5/11/2016100.02100.4599.2599.49688,327
5/10/201699.34100.2898.8599.941,028,972
5/9/201698.3899.4998.2799.13992,968
5/6/201698.4198.5397.3498.30683,254
5/5/201698.3998.7197.8998.471,024,317
5/4/201697.7798.8896.8098.171,595,563
5/3/201696.7799.4596.0598.312,772,140
5/2/201695.5697.1495.3596.772,070,083
4/29/201695.4996.6095.0295.631,375,382
4/28/201695.0295.9794.9495.671,170,593
4/27/201696.1296.6495.0095.811,176,271
4/26/201696.8496.8495.7796.00980,280
4/25/201695.6396.5094.9396.44985,601
4/22/201695.1095.7594.1095.631,012,805
4/21/201696.3496.6095.1295.521,218,770
4/20/201697.4397.6596.5596.78867,808
4/19/201697.1598.2796.7097.751,466,617
4/18/201696.4896.9396.0096.68941,336
4/15/201696.0096.9295.2596.881,807,948
4/14/201692.8496.4192.4695.732,900,578
4/13/201693.3393.4492.5292.921,001,224
4/12/201692.7393.3792.3592.871,324,196
4/11/201693.4093.9092.7592.85972,433
4/8/201691.4493.2491.1793.121,827,696
4/7/201692.9193.2591.8892.301,400,636
4/6/201694.0794.3093.0093.991,651,391
4/5/201695.1295.2593.5593.981,494,479
4/4/201696.7197.2595.6896.011,400,322
4/1/201695.4697.0395.2996.951,339,597
3/31/201695.9096.9495.6096.181,530,075
3/30/201696.7597.0095.9196.07908,642
3/29/201695.0596.1294.8896.111,210,115
3/28/201695.3096.2094.9495.401,005,104
3/24/201694.6395.3294.5695.311,228,668
3/23/201694.9295.7194.3295.521,690,511
3/22/201693.5694.9293.0894.831,415,246
3/21/201693.7193.7692.6193.521,128,501
3/18/201694.4394.4993.1293.462,440,920
3/17/201693.3794.6193.3794.431,163,711
3/16/201692.2593.3891.9093.191,255,682
3/15/201692.3592.9592.0192.801,090,478
3/14/201692.1792.7090.3392.501,330,551
3/11/201691.9992.7691.1292.461,976,015
3/10/201690.7891.9290.3391.811,685,642
3/9/201688.6090.5388.2490.381,395,144
3/8/201688.8089.1688.0388.40969,068
3/7/201689.9590.6589.0189.331,516,136
3/4/201688.9990.3588.8190.222,077,272
3/3/201686.4088.5486.1288.541,813,652
3/2/201686.1586.6685.4386.631,487,480
3/1/201686.0986.9785.5986.541,302,814
2/29/201685.1586.4484.9485.272,842,996
2/26/201686.6186.8885.0385.191,225,486
2/25/201685.8086.6585.1986.631,068,376
2/24/201685.1486.2684.6486.141,207,129
2/23/201686.4387.4285.2385.601,699,959
2/22/201685.6986.9985.6086.831,506,755
2/19/201684.7385.6084.2485.551,383,601
2/18/201686.0086.1084.6684.732,149,315
2/17/201685.2886.5284.7386.241,963,333
2/16/201685.2885.2983.4684.662,386,940
2/12/201683.5084.6483.3084.142,057,008
2/11/201682.7784.2080.7883.632,993,169
2/10/201684.5385.2484.0884.181,869,538
2/9/201683.6385.3083.0383.873,343,821
2/8/201686.0086.1883.8083.905,427,756
2/5/201687.3387.7386.0886.952,917,071
2/4/201689.9689.9686.8987.633,073,980
2/3/201691.8491.9088.9489.972,231,749
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center