Molson Coors Brewing Co $73.95

up +0.33


29/8/2014 04:01 PM  |  NYSE : TAP  
Industries : Food & Beverage / Beverages - Brewers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAP historical data

Date Open High Low Close Volume
8/29/201473.7173.9973.4373.95734,702
8/28/201473.5373.8173.3273.62610,113
8/27/201474.0374.0773.5073.65873,021
8/26/201474.5974.9174.0974.13729,951
8/25/201474.6474.7074.2874.59616,558
8/22/201474.4774.6273.9274.02913,190
8/21/201474.8174.9174.4474.491,058,449
8/20/201475.2075.2074.4274.69677,419
8/19/201475.4275.6175.1975.21959,365
8/18/201475.3475.5374.9575.18925,525
8/15/201474.7875.4774.2774.861,184,574
8/14/201473.3074.9272.8474.901,674,749
8/13/201472.5872.8072.0672.551,466,154
8/12/201471.4972.2771.4972.25943,743
8/11/201471.2772.2771.2371.921,283,422
8/8/201469.4771.2969.4371.191,317,628
8/7/201471.4971.5069.5569.701,742,328
8/6/201469.6271.6969.3271.083,551,599
8/5/201467.8167.9166.9567.211,558,013
8/4/201467.6067.9467.2267.901,254,556
8/1/201467.1768.1067.0067.641,288,438
7/31/201468.8768.9167.4767.531,353,346
7/30/201470.4770.4869.0169.101,342,194
7/29/201470.7770.9570.0370.09863,549
7/28/201471.2971.3270.0070.361,837,528
7/25/201472.5572.6271.4771.57727,414
7/24/201472.9173.1472.2273.01946,435
7/23/201472.6772.8572.2472.57825,189
7/22/201472.4472.5672.2172.44637,527
7/21/201472.1072.4071.6972.19615,205
7/18/201471.5572.5671.3072.501,025,662
7/17/201472.2772.5171.2971.39943,265
7/16/201472.9773.7172.1272.451,419,262
7/15/201472.9573.0372.1472.532,447,175
7/14/201473.9674.6972.8872.961,493,838
7/11/201473.1973.7073.1973.59915,482
7/10/201472.9873.5572.7773.32864,713
7/9/201473.2473.7773.2473.541,303,306
7/8/201473.4773.9273.1173.171,164,953
7/7/201473.5173.7873.1773.361,028,877
7/3/201473.9674.1173.5273.801,143,577
7/2/201474.4174.5873.1473.581,759,526
7/1/201474.1774.6073.6474.201,405,761
6/30/201474.2274.8373.9674.161,574,448
6/27/201474.0274.4373.7874.401,486,262
6/26/201473.7574.2873.5974.211,057,872
6/25/201473.1873.9573.0673.861,122,564
6/24/201473.7073.7072.6473.352,340,929
6/23/201474.9674.9673.6073.701,697,708
6/20/201473.7475.5573.3074.863,014,890
6/19/201472.7573.3172.5773.161,600,098
6/18/201471.4872.5771.3872.501,529,365
6/17/201471.6871.8571.3071.501,106,251
6/16/201471.2071.5470.9371.531,321,942
6/13/201471.4671.6571.0471.231,924,723
6/12/201471.9972.7871.2371.472,521,864
6/11/201471.0572.3070.3072.075,248,263
6/10/201467.3971.3967.3870.717,120,278
6/9/201466.3967.1466.2767.111,456,557
6/6/201465.6166.7865.6166.721,168,597
6/5/201465.8765.8765.3865.65855,464
6/4/201465.5965.8365.3565.57795,259
6/3/201465.7466.0065.5565.592,036,035
6/2/201465.6065.8265.3865.771,395,938
5/30/201465.1665.8065.0365.732,339,224
5/29/201464.4465.3664.3865.342,295,742
5/28/201464.3864.5363.8364.301,598,955
5/27/201464.6765.0964.4864.792,294,136
5/23/201464.7264.8464.2864.401,232,944
5/22/201464.5264.7464.3464.55951,864
5/21/201465.0065.1164.3464.521,623,751
5/20/201464.8265.0064.5964.771,097,919
5/19/201464.6465.0864.5964.961,285,566
5/16/201463.6765.4663.6764.912,904,750
5/15/201463.4663.7663.3963.731,277,765
5/14/201464.0064.2563.5663.58871,561
5/13/201463.8564.1763.5964.03799,501
5/12/201463.9764.1663.3963.671,271,414
5/9/201463.3964.0663.2263.811,239,315
5/8/201462.1063.5362.1063.462,117,595
5/7/201460.0062.4260.0061.951,876,498
5/6/201460.2860.3659.6959.77789,303
5/5/201460.2960.5559.9860.55870,814
5/2/201460.5060.5960.2660.58719,511
5/1/201460.0660.4859.6160.48904,047
4/30/201460.1760.1759.4659.971,209,017
4/29/201460.3660.5360.0560.16797,310
4/28/201458.9660.1658.7560.151,175,679
4/25/201459.0359.0358.2958.56801,101
4/24/201458.6959.1758.4359.08650,558
4/23/201459.1359.2858.5458.57708,569
4/22/201458.2559.2458.0759.081,224,718
4/21/201458.2458.3757.9158.16418,987
4/17/201458.3758.7057.9858.31869,400
4/16/201457.6558.6257.4558.531,067,418
4/15/201457.6257.7056.6057.27938,750
4/14/201457.5357.7657.0957.54908,995
4/11/201458.0058.3056.7957.081,433,243
4/10/201458.5659.3158.0158.031,094,975
4/9/201459.3559.4658.6959.331,208,447
Trading Center