Molson Coors Brewing Co $70.39

up +0.03


29/7/2014 12:24 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
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
4/8/201459.3059.7558.7759.221,576,477
4/7/201459.6760.0459.1259.221,799,397
4/4/201460.0060.9059.5259.791,686,938
4/3/201459.6759.7559.2159.721,335,209
4/2/201458.8759.5358.6159.501,150,128
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
3/25/201458.0158.6357.8158.611,125,187
3/24/201458.6359.0257.4857.55753,199
3/21/201458.1659.1558.1658.501,255,512
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
3/6/201457.4858.1957.3757.991,184,979
Trading Center