$86.95 -0.68 (%) Molson Coors Brewing Co - NYSE

Feb. 5, 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
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
2/2/201691.4691.6490.5991.552,676,738
2/1/201690.5092.4190.0891.914,964,341
1/29/201688.4790.9788.0590.4820,928,859
1/28/201688.1489.5687.8088.452,743,924
1/27/201685.1689.4384.4087.753,755,893
1/26/201687.7788.7486.9387.762,159,199
1/25/201688.5288.8087.4987.601,396,211
1/22/201687.9190.1087.8688.901,702,655
1/21/201687.4687.6386.0486.572,463,308
1/20/201686.4186.9985.3186.273,143,795
1/19/201687.0387.6786.0387.202,154,112
1/15/201685.1586.2983.8386.033,435,217
1/14/201687.6588.4984.7486.744,253,767
1/13/201689.6789.9587.4187.592,380,222
1/12/201689.0889.7088.5289.582,248,924
1/11/201689.4290.1287.8688.471,810,372
1/8/201690.4690.8788.9789.221,675,831
1/7/201689.9291.5289.8090.352,491,306
1/6/201691.6291.8390.3690.802,187,681
1/5/201692.5493.1091.5892.641,824,330
1/4/201692.9792.9791.4392.292,293,670
12/31/201594.2094.6493.8593.92758,752
12/30/201595.0295.0394.1994.54808,057
12/29/201593.9995.0493.7794.89912,541
12/28/201593.5493.5492.7893.44686,891
12/24/201594.0594.4193.7693.98454,798
12/23/201593.4293.9892.9193.96903,216
12/22/201593.0793.5192.1993.141,247,852
12/21/201593.3993.4192.2992.731,240,826
12/18/201593.2893.6292.5092.551,866,831
12/17/201594.1795.1393.2693.721,042,925
12/16/201594.0294.5592.5694.161,921,985
12/15/201592.7594.3992.1993.721,955,896
12/14/201592.5593.1590.9391.911,948,849
12/11/201592.2293.9392.0192.682,142,128
12/10/201593.6094.1893.0093.391,096,639
12/9/201594.2195.1393.2493.721,132,821
12/8/201594.2894.8192.7594.592,175,793
12/7/201595.2295.2494.2494.751,278,353
12/4/201592.0095.5191.9995.142,537,943
12/3/201592.7093.1991.4191.962,261,710
12/2/201593.0093.3392.3792.751,236,158
12/1/201592.3493.5492.2793.171,193,313
11/30/201593.3894.1591.9592.031,644,450
11/27/201592.7793.7292.2993.37659,221
11/25/201592.2492.9792.0392.502,367,706
11/24/201592.2192.6691.6292.111,818,197
11/23/201593.1593.4191.9992.252,020,644
11/20/201594.3694.5192.3992.502,214,664
11/19/201594.4194.4193.1393.882,249,187
11/18/201595.3695.7493.3294.091,968,454
11/17/201594.3595.4993.8895.132,437,145
11/16/201594.3295.1692.9193.882,882,599
11/13/201591.6194.2691.5193.813,859,020
11/12/201591.8694.6391.4592.125,049,199
11/11/201588.1593.3587.2092.1910,523,382
11/10/201587.3290.5986.6688.315,595,431
11/9/201587.4187.7086.5187.361,897,580
11/6/201587.3387.9186.0087.571,423,633
11/5/201587.2888.4886.1287.821,243,664
11/4/201587.9088.2086.6687.421,890,250
11/3/201588.2588.6487.4687.902,545,482
11/2/201588.0788.8387.6788.711,317,654
10/30/201587.9588.6487.1288.101,328,758
10/29/201587.9788.4987.1387.491,118,712
10/28/201586.8488.3286.8487.971,928,913
10/27/201587.8988.0786.2886.711,659,466
10/26/201588.2888.6887.5688.241,007,541
10/23/201588.6988.6987.5388.481,803,640
10/22/201588.0488.7787.8088.071,704,125
10/21/201588.6088.8987.6587.911,414,620
10/20/201588.1388.6987.5888.501,694,889
10/19/201588.2888.8087.8788.132,058,759
10/16/201588.0388.4187.3188.302,706,289
10/15/201586.4187.9586.0387.763,588,467
10/14/201586.8086.9885.4286.003,207,818
10/13/201586.7489.0085.7286.5814,511,841
10/12/201582.5082.8778.1778.755,811,483
10/9/201581.9282.4281.3781.613,787,612
10/8/201581.9882.6880.1382.003,751,736
10/7/201581.5082.2779.4682.214,056,887
10/6/201582.2382.8480.9580.994,301,837
10/5/201584.4085.0583.8584.262,669,168
10/2/201582.4683.8681.9983.842,256,892
10/1/201583.0283.8282.5683.242,271,087
9/30/201583.0483.8781.7983.022,535,180
9/29/201582.5883.3580.1682.005,460,099
9/28/201582.5084.5782.0182.394,958,808
9/25/201581.7082.8381.6382.302,112,556
9/24/201582.2482.6580.8081.113,224,593
9/23/201582.9583.4682.6182.793,151,026
9/22/201582.8183.4181.3082.893,324,472
9/21/201585.7685.7983.3983.673,932,186
9/18/201581.5284.5281.5284.387,130,496
9/17/201582.8083.7581.7082.607,079,671
9/16/201580.7083.3080.3082.9820,381,687
9/15/201569.4272.7168.8372.643,844,146
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center