Molson Coors Brewing Co $58.53

up +1.26


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

TAP historical data

Date Open High Low Close Volume
4/15/201457.6257.7056.6057.27938,750
4/14/201457.5357.7657.0957.54908,995
4/11/201458.0058.3056.7957.081,433,240
4/10/201458.5659.3158.0158.031,094,980
4/9/201459.3559.4658.6959.331,208,450
4/8/201459.3059.7558.7759.221,576,480
4/7/201459.6760.0459.1259.221,799,400
4/4/201460.0060.9059.5259.791,686,940
4/3/201459.6759.7559.2159.721,335,210
4/2/201458.8759.5358.6159.501,150,130
4/1/201458.9359.0158.5058.87747,437
3/31/201458.6158.9858.3458.86880,575
3/28/201458.5258.8257.9058.08888,172
3/27/201457.9858.3957.7958.07705,304
3/26/201458.6558.8557.8057.80591,647
3/25/201458.0158.6357.8158.611,125,190
3/24/201458.6359.0257.4857.55753,199
3/21/201458.1659.1558.1658.501,255,510
3/20/201457.6658.1857.4758.16383,909
3/19/201458.2158.5057.5357.75601,174
3/18/201458.2158.3657.9158.18565,297
3/17/201457.8058.2557.6458.25641,214
3/14/201457.5758.1657.4457.61782,670
3/13/201458.2658.4557.5557.63798,799
3/12/201457.7258.3157.6658.11727,174
3/11/201458.4358.4957.9058.03763,058
3/10/201458.1858.4958.0058.46675,460
3/7/201458.0758.4857.8458.24856,717
3/6/201457.4858.1957.3757.991,184,980
3/5/201457.0057.7256.9057.49956,538
3/4/201457.0757.4156.6956.92896,780
3/3/201456.5056.7156.0656.62732,886
2/28/201456.9857.1856.5456.83919,750
2/27/201456.7057.0756.6156.91761,099
2/26/201457.1357.2856.6356.68700,665
2/25/201457.3357.4856.9757.25758,828
2/24/201457.0057.5456.7557.271,372,760
2/21/201456.1456.7155.9256.60956,640
2/20/201456.1056.4255.6656.131,449,020
2/19/201455.7256.7555.6056.121,382,010
2/18/201454.6355.8354.6255.731,463,770
2/14/201454.6255.1154.4355.021,242,670
2/13/201452.6854.6852.6854.531,322,430
2/12/201453.4853.6353.0053.101,373,580
2/11/201452.5253.3752.4153.29757,450
2/10/201452.5752.6852.0152.52724,988
2/7/201451.9752.4451.8352.41576,427
2/6/201451.4851.7751.4151.67763,220
2/5/201451.3051.4650.9051.32791,327
2/4/201451.7752.0351.2851.481,509,720
2/3/201452.6052.6451.4651.461,321,440
1/31/201452.9653.2052.5552.641,071,420
1/30/201453.7353.9953.4653.81771,545
1/29/201454.2054.2053.1353.411,136,170
1/28/201454.2754.8354.0854.70871,479
1/27/201453.6554.5753.6354.241,040,860
1/24/201454.2254.4453.8253.82904,958
1/23/201454.9455.1054.3754.45997,245
1/22/201455.1955.8455.1155.351,207,590
1/21/201455.6155.9754.8655.111,517,310
1/17/201456.1356.2455.4855.581,169,320
1/16/201456.0656.4255.7756.151,072,760
1/15/201456.6156.6156.0556.231,210,680
1/14/201455.9656.7955.9256.671,218,350
1/13/201456.0357.1855.7455.942,130,250
1/10/201455.4356.2355.3956.081,160,450
1/9/201455.4055.4555.0955.30700,165
1/8/201455.5055.6655.1155.22935,663
1/7/201455.0055.6454.8055.351,407,220
1/6/201455.1555.2054.5754.80886,351
1/3/201455.3655.4454.7355.01802,581
1/2/201455.9556.0554.8555.221,352,710
12/31/201356.0156.4956.0156.15550,641
12/30/201355.7055.9855.3455.76443,173
12/27/201355.1655.8055.1455.76609,552
12/26/201355.0955.4654.7055.39301,533
12/24/201355.0755.2854.7555.04136,920
12/23/201355.2655.3254.7654.94551,803
12/20/201355.1155.3154.7754.94862,811
12/19/201355.3255.4054.6254.97689,300
12/18/201353.8855.4353.6755.391,103,160
12/17/201353.7753.9653.3853.79738,443
12/16/201353.4954.0853.3653.75885,610
12/13/201353.5853.7152.7953.19656,188
12/12/201354.1054.1853.2853.42778,479
12/11/201354.8055.0154.2054.30760,925
12/10/201354.8655.1254.3354.70741,620
12/9/201355.0755.3954.8355.06638,957
12/6/201354.4354.9854.2054.96872,025
12/5/201354.0755.3353.5654.011,952,800
12/4/201353.5254.5753.4054.341,815,100
12/3/201352.4754.0752.3453.931,527,180
12/2/201352.7252.8452.1152.55786,085
11/29/201353.0153.0152.6452.67246,734
11/27/201353.1953.3352.8553.05371,494
11/26/201353.0653.3952.9053.17625,422
11/25/201353.7754.0453.2953.45631,982
11/22/201353.0153.7552.8253.65597,612
11/21/201353.4253.4952.7853.04684,405
11/20/201353.9254.0652.9053.24751,753
Trading Center