$103.33 0.00 (%) Molson Coors Brewing Co - New York Stock Exchange, Inc.

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAP historical data

Date Open High Low Close Volume
8/29/2016101.43103.41101.43103.331,655,282
8/26/2016101.46102.88101.33101.881,426,948
8/25/2016100.65101.39100.35101.011,313,268
8/24/2016100.15101.13100.15100.651,228,540
8/23/201699.86100.4399.46100.131,218,767
8/22/201699.29100.0798.7599.751,554,783
8/19/201698.6899.5398.4599.341,743,258
8/18/201699.2999.5298.4499.001,500,935
8/17/201699.0399.5598.2499.121,571,430
8/16/201698.7699.4298.3198.921,101,646
8/15/201699.86100.1798.9398.951,633,342
8/12/201699.34100.1998.8799.79791,024
8/11/201699.94100.0899.4399.571,116,286
8/10/201699.8199.9499.0099.59989,834
8/9/201699.22100.0198.6899.391,342,206
8/8/201699.3399.3398.2598.99964,673
8/5/201699.90100.6498.8099.071,394,690
8/4/2016100.01100.7799.5199.901,320,880
8/3/2016100.43100.6399.0499.651,423,039
8/2/2016100.95102.1299.59100.792,675,917
8/1/2016102.16102.16100.40100.852,623,893
7/29/201699.30103.8499.24102.1610,798,654
7/28/201693.3298.7293.3297.758,862,536
7/27/201697.6197.6289.4093.1316,847,673
7/26/2016100.50100.6498.0398.113,368,799
7/25/2016101.87101.92100.84101.171,398,681
7/22/2016100.43102.24100.38101.671,647,298
7/21/2016100.37100.7799.60100.131,637,296
7/20/201698.35101.2997.12100.804,759,929
7/19/201698.8099.0497.9698.031,864,656
7/18/201698.6199.2197.5199.111,828,922
7/15/201698.9699.4097.4798.533,047,905
7/14/2016101.34101.7298.6098.762,854,091
7/13/2016102.01102.15101.15101.201,486,030
7/12/2016101.62102.07100.94101.401,417,182
7/11/2016102.46102.54101.48101.621,186,689
7/8/2016101.22102.66100.41102.561,566,187
7/7/2016101.09101.5199.6299.851,153,211
7/6/201699.80101.5399.10101.271,416,190
7/5/2016100.97101.09100.27100.44997,515
7/1/2016101.73102.16100.61100.741,066,597
6/30/201699.20102.3198.56101.132,938,321
6/29/201697.5899.0496.8098.442,764,074
6/28/201697.3598.5895.7096.642,374,050
6/27/201697.4798.0695.5796.182,195,682
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center