MOLSON COORS BREWING $49.84

down -0.15


18/6/2013 04:18 PM  |  NYSE : TAP  |  Industries : Manufacturing / Beverage Manufacturing
Type:

TAP historical data

Date Open High Low Close Volume
6/18/2013 49.97 50.10 49.75 49.84 11346
6/17/2013 49.82 50.65 49.52 49.99 14083
6/14/2013 49.84 50.11 49.45 49.59 11435
6/13/2013 49.56 49.94 49.18 49.84 14667
6/12/2013 50.89 51.07 49.60 49.60 10776
6/11/2013 50.44 51.02 50.12 50.58 10187
6/10/2013 50.71 51.19 50.39 51.18 12024
6/7/2013 49.87 50.72 49.60 50.66 10529
6/6/2013 49.88 50.05 48.98 49.53 12554
6/5/2013 50.22 50.58 49.78 49.82 12589
6/4/2013 49.69 50.49 49.60 50.38 12916
6/3/2013 49.68 50.19 49.01 49.59 17320
5/31/2013 50.88 50.88 49.39 49.41 16403
5/30/2013 51.01 51.39 50.99 51.05 8767
5/29/2013 51.13 51.53 50.99 51.03 13857
5/28/2013 52.01 52.37 51.35 51.88 13690
5/24/2013 51.23 51.84 51.02 51.56 9030
5/23/2013 51.35 51.68 50.96 51.28 13778
5/22/2013 52.48 52.84 51.64 51.69 16415
5/21/2013 52.87 52.89 52.16 52.57 10507
5/20/2013 53.10 53.12 52.61 52.90 10073
5/17/2013 52.83 53.35 52.48 53.32 15150
5/16/2013 51.91 53.10 51.75 52.74 26551
5/15/2013 50.96 51.14 50.62 51.06 11535
5/14/2013 50.08 51.13 49.91 51.09 13236
5/13/2013 50.08 50.30 49.75 50.29 10095
5/10/2013 49.65 50.09 49.51 50.08 7347
5/9/2013 49.51 49.85 49.13 49.49 18083
5/8/2013 50.65 50.70 49.63 49.70 14561
5/7/2013 50.00 50.80 48.85 50.72 25373
5/6/2013 51.20 51.20 50.38 50.97 9655
5/3/2013 50.75 51.42 50.58 51.31 7879
5/2/2013 50.96 51.15 50.36 50.42 11932
5/1/2013 51.57 51.83 50.94 50.97 7450
4/30/2013 51.29 51.62 50.60 51.60 10799
4/29/2013 51.23 51.71 51.18 51.51 9412
4/26/2013 51.21 51.36 50.79 51.01 8165
4/25/2013 51.90 52.07 51.24 51.31 11893
4/24/2013 52.83 53.10 51.58 51.63 17613
4/23/2013 52.33 53.07 52.12 53.02 14732
4/22/2013 52.52 52.71 51.85 52.08 11771
4/19/2013 49.92 52.68 49.92 52.65 25266
4/18/2013 50.29 50.58 49.60 49.70 10656
4/17/2013 50.68 50.93 50.04 50.17 9730
4/16/2013 50.98 51.22 50.58 50.90 12242
4/15/2013 51.67 51.93 50.60 50.60 13577
4/12/2013 51.18 51.91 50.94 51.91 8253
4/11/2013 50.92 51.60 50.92 51.46 8486
4/10/2013 50.02 51.12 50.02 51.00 9797
4/9/2013 50.32 50.32 49.73 49.97 9292
4/8/2013 50.03 50.38 49.96 50.32 14403
4/5/2013 50.42 50.63 49.99 50.16 13393
4/4/2013 50.81 51.49 50.80 51.02 11171
4/3/2013 52.40 52.42 50.97 51.02 23204
4/2/2013 52.08 52.93 51.52 52.28 33005
4/1/2013 49.85 51.90 49.77 51.90 32393
3/28/2013 48.42 48.98 48.40 48.93 9004
3/27/2013 48.93 48.96 48.46 48.49 7685
3/26/2013 48.60 49.29 48.50 49.27 9136
3/25/2013 48.99 49.15 48.43 48.59 8466
3/22/2013 48.80 49.04 48.51 48.96 7279
3/21/2013 48.75 48.84 48.46 48.56 8639
3/20/2013 47.98 49.05 47.88 48.91 15561
3/19/2013 48.08 48.42 47.64 47.83 9221
3/18/2013 47.90 48.22 47.73 48.00 8731
3/15/2013 48.23 48.58 48.10 48.46 12430
3/14/2013 48.84 48.84 48.25 48.37 10160
3/13/2013 48.19 48.93 48.05 48.80 11430
3/12/2013 48.54 48.54 47.80 48.09 14886
3/11/2013 47.37 48.73 47.15 48.56 19357
3/8/2013 46.75 47.39 46.56 47.37 10333
3/7/2013 46.68 46.96 46.47 46.58 8033
3/6/2013 46.99 47.00 46.51 46.58 10551
3/5/2013 45.30 47.00 45.27 46.97 22109
3/4/2013 45.21 45.35 45.01 45.22 12692
3/1/2013 44.09 45.26 44.09 45.24 19768
2/28/2013 44.34 44.67 44.02 44.21 27848
2/27/2013 44.92 45.12 44.31 44.79 16812
2/26/2013 46.12 46.50 44.91 45.00 24041
2/25/2013 46.48 47.09 46.08 46.08 21034
2/22/2013 44.62 46.50 44.44 46.48 26855
2/21/2013 44.51 44.71 44.09 44.49 14801
2/20/2013 45.07 45.26 44.57 44.60 15010
2/19/2013 43.72 45.27 43.72 45.10 21953
2/15/2013 44.08 44.23 43.38 43.53 18558
2/14/2013 44.69 45.35 43.91 43.97 20119
2/13/2013 44.29 44.62 44.25 44.62 11057
2/12/2013 44.07 44.35 43.90 44.22 11671
2/11/2013 44.32 44.45 44.00 44.05 7850
2/8/2013 44.29 44.50 44.23 44.41 8407
2/7/2013 44.08 44.37 44.08 44.31 7251
2/6/2013 44.42 44.42 44.02 44.11 12407
2/5/2013 44.33 44.74 44.22 44.58 11033
2/4/2013 45.04 45.08 44.11 44.14 14107
2/1/2013 45.49 45.76 45.19 45.37 9594
1/31/2013 45.48 45.57 44.86 45.18 21414
1/30/2013 45.39 45.75 45.23 45.59 8998
1/29/2013 45.08 45.54 45.06 45.52 7321
1/28/2013 45.17 45.17 44.85 45.14 7606
1/25/2013 45.49 45.53 44.88 45.12 11611
Marketplace
Trading Center