$76.50 -0.16 (%) Molson Coors Brewing Co - NYSE

Nov. 26, 2014 | 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
11/26/201476.8576.8576.1976.50608,085
11/25/201476.4376.9576.0176.66995,163
11/24/201475.8576.9675.6976.451,452,184
11/21/201475.9276.1375.1775.611,034,642
11/20/201474.6375.6374.4075.06939,344
11/19/201476.2976.2974.2974.841,823,878
11/18/201477.7577.8576.3176.331,208,138
11/17/201475.5577.9375.3377.751,884,677
11/14/201476.0676.2275.2075.48731,105
11/13/201475.8576.6675.3676.051,240,753
11/12/201475.9376.2774.9075.361,135,848
11/11/201476.8277.0975.5676.21677,174
11/10/201477.1877.3675.7776.65923,127
11/7/201477.0077.8776.6777.181,393,440
11/6/201474.2377.1173.9277.052,289,771
11/5/201475.2275.2274.0274.161,663,004
11/4/201474.5975.3273.9674.291,389,954
11/3/201474.4775.2673.9074.552,277,309
10/31/201473.6974.4772.9274.381,704,565
10/30/201472.6173.6072.5572.921,077,656
10/29/201473.8974.1772.4472.901,150,339
10/28/201472.4773.6072.2673.60964,257
10/27/201472.8773.2272.0272.271,148,906
10/24/201471.7473.3171.0473.231,601,947
10/23/201471.3771.8170.6671.341,465,574
10/22/201471.5171.9770.6670.681,298,212
10/21/201470.4672.1370.0571.841,638,326
10/20/201469.5270.4169.4770.231,324,570
10/17/201468.7570.6668.4169.961,966,483
10/16/201466.4768.3566.1768.023,679,912
10/15/201470.9370.9467.0968.363,911,497
10/14/201472.0072.3471.1371.441,653,295
10/13/201473.0773.3571.8071.861,654,761
10/10/201473.7274.5273.0073.271,754,106
10/9/201474.9375.1473.5573.601,691,001
10/8/201473.3075.3372.9275.261,770,862
10/7/201473.3173.9373.1273.191,321,588
10/6/201474.2874.3973.1473.641,817,429
10/3/201472.9274.2872.7074.012,904,616
10/2/201472.3572.8171.7272.371,144,260
10/1/201474.0074.0972.2972.581,550,515
9/30/201474.0674.9873.9874.441,255,399
9/29/201474.1874.6473.8874.222,254,363
9/26/201474.8474.8473.5374.071,130,159
9/25/201476.0376.3074.8674.88978,716
9/24/201475.4476.6875.2276.511,048,159
9/23/201475.5076.1675.4375.611,155,048
9/22/201476.2876.6175.8876.39940,731
9/19/201477.2877.2976.4576.581,445,762
9/18/201477.2277.2976.6076.891,367,115
9/17/201477.2177.5776.3477.001,704,661
9/16/201476.6077.6674.9677.463,518,109
9/15/201476.7177.7875.3176.0010,515,055
9/12/201471.4272.2671.0171.803,175,525
9/11/201470.5371.6370.4671.581,506,660
9/10/201470.1670.8270.1170.701,576,035
9/9/201470.9971.1370.0370.191,644,172
9/8/201471.9272.3671.1871.821,228,016
9/5/201472.0472.2171.5772.151,528,618
9/4/201473.2073.4572.0972.241,116,211
9/3/201473.2473.7072.8773.00997,980
9/2/201474.1774.1772.9473.11985,652
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center