$98.31 0.00 (%) Molson Coors Brewing Co - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAP historical data

Date Open High Low Close Volume
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
4/7/201692.9193.2591.8892.301,400,636
4/6/201694.0794.3093.0093.991,651,391
4/5/201695.1295.2593.5593.981,494,479
4/4/201696.7197.2595.6896.011,400,322
4/1/201695.4697.0395.2996.951,339,597
3/31/201695.9096.9495.6096.181,530,075
3/30/201696.7597.0095.9196.07908,642
3/29/201695.0596.1294.8896.111,210,115
3/28/201695.3096.2094.9495.401,005,104
3/24/201694.6395.3294.5695.311,228,668
3/23/201694.9295.7194.3295.521,690,511
3/22/201693.5694.9293.0894.831,415,246
3/21/201693.7193.7692.6193.521,128,501
3/18/201694.4394.4993.1293.462,440,920
3/17/201693.3794.6193.3794.431,163,711
3/16/201692.2593.3891.9093.191,255,682
3/15/201692.3592.9592.0192.801,090,478
3/14/201692.1792.7090.3392.501,330,551
3/11/201691.9992.7691.1292.461,976,015
3/10/201690.7891.9290.3391.811,685,642
3/9/201688.6090.5388.2490.381,395,144
3/8/201688.8089.1688.0388.40969,068
3/7/201689.9590.6589.0189.331,516,136
3/4/201688.9990.3588.8190.222,077,272
3/3/201686.4088.5486.1288.541,813,652
3/2/201686.1586.6685.4386.631,487,480
3/1/201686.0986.9785.5986.541,302,814
2/29/201685.1586.4484.9485.272,842,996
2/26/201686.6186.8885.0385.191,225,486
2/25/201685.8086.6585.1986.631,068,376
2/24/201685.1486.2684.6486.141,207,129
2/23/201686.4387.4285.2385.601,699,959
2/22/201685.6986.9985.6086.831,506,755
2/19/201684.7385.6084.2485.551,383,601
2/18/201686.0086.1084.6684.732,149,315
2/17/201685.2886.5284.7386.241,963,333
2/16/201685.2885.2983.4684.662,386,940
2/12/201683.5084.6483.3084.142,057,008
2/11/201682.7784.2080.7883.632,993,169
2/10/201684.5385.2484.0884.181,869,538
2/9/201683.6385.3083.0383.873,343,821
2/8/201686.0086.1883.8083.905,427,756
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center