$67.10 +0.42 (%) Molson Coors Brewing Co - NYSE

Aug. 27, 2015 | 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
8/26/201566.5066.8064.6266.682,206,175
8/25/201568.0368.1865.1465.192,716,144
8/24/201566.5268.0063.9166.485,042,889
8/21/201571.4371.6469.9869.982,144,111
8/20/201572.7772.8471.9871.991,617,302
8/19/201572.9673.7572.4573.401,710,178
8/18/201573.1674.3373.1273.271,557,779
8/17/201571.2773.2671.0673.231,830,903
8/14/201571.5271.8270.8571.63681,341
8/13/201572.1772.4171.4871.62834,333
8/12/201571.9672.4271.6972.231,119,371
8/11/201572.1672.8871.8372.521,556,266
8/10/201573.4373.6472.4972.751,244,498
8/7/201573.4973.4972.3972.991,695,788
8/6/201572.3074.1071.8273.763,842,170
8/5/201569.8970.7069.7670.413,451,091
8/4/201570.2170.2569.4769.591,699,585
8/3/201571.1171.3569.6770.181,653,457
7/31/201570.2071.2169.8871.141,477,960
7/30/201569.5770.1769.0770.071,197,652
7/29/201569.5970.2069.1070.042,291,565
7/28/201569.6469.7168.6369.311,337,062
7/27/201569.5269.7168.5769.541,404,169
7/24/201570.8671.0169.6870.00715,848
7/23/201571.2671.2670.7070.821,164,751
7/22/201571.2771.9471.1771.36739,988
7/21/201571.7472.3471.0571.32686,405
7/20/201571.6072.0571.4471.72828,903
7/17/201571.8072.1871.3471.651,913,241
7/16/201572.2072.3871.9272.18784,640
7/15/201571.7772.0871.1871.681,074,995
7/14/201572.2272.2271.4071.641,112,525
7/13/201571.4072.3871.1372.171,679,473
7/10/201572.0372.2970.8171.09912,909
7/9/201571.1771.7170.6671.191,999,085
7/8/201570.3071.1769.7970.091,869,570
7/7/201569.3970.3568.5070.161,320,528
7/6/201569.4069.5769.0069.421,706,405
7/2/201570.0470.3769.5170.061,053,940
7/1/201570.3670.9670.1370.251,181,669
6/30/201571.2571.4769.6969.811,575,946
6/29/201571.5671.7570.5570.591,255,443
6/26/201572.6073.0772.2172.29992,296
6/25/201572.5372.8072.0872.171,498,290
6/24/201572.1373.8972.1372.572,285,824
6/23/201572.7173.5972.2272.232,154,462
6/22/201573.7774.1573.6173.851,125,471
6/19/201573.4373.6673.0273.181,394,273
6/18/201573.4174.1273.0173.721,169,407
6/17/201572.5073.1172.2472.971,177,441
6/16/201571.4672.7270.9072.511,440,173
6/15/201572.4172.6571.2871.402,043,387
6/12/201572.5072.8372.3572.77910,354
6/11/201572.8172.8472.4372.72912,279
6/10/201572.8173.1372.5072.651,118,922
6/9/201572.9573.1271.9972.461,424,032
6/8/201572.6473.9672.2372.841,812,533
6/5/201574.7175.1271.6272.615,433,617
6/4/201574.3275.1174.2074.862,078,570
6/3/201574.1574.8473.9074.761,305,289
6/2/201572.8174.2872.6774.021,715,856
6/1/201573.3273.8572.8373.081,455,557
5/29/201574.1974.4073.2673.381,377,664
5/28/201573.9674.7773.8474.541,755,947
5/27/201573.2973.5772.9472.971,534,410
5/26/201574.0874.3273.5373.651,275,126
5/22/201574.8975.2374.0574.241,299,857
5/21/201575.3675.7274.9375.071,159,106
5/20/201575.8376.2075.5075.551,463,865
5/19/201575.8876.3075.4375.691,928,589
5/18/201574.8375.7774.6275.611,213,912
5/15/201575.0675.1974.7775.001,175,120
5/14/201575.1975.5674.7475.051,872,018
5/13/201573.9774.9273.7774.622,083,717
5/12/201574.5074.5573.5173.981,215,957
5/11/201574.3575.4974.1174.932,533,798
5/8/201574.6175.0073.4674.551,987,506
5/7/201573.1775.0871.5074.024,366,324
5/6/201573.5074.0072.9173.521,716,570
5/5/201573.5073.6872.7372.921,753,879
5/4/201574.1074.2673.4773.65907,069
5/1/201573.5974.1473.1774.041,053,988
4/30/201574.0574.4873.3373.51991,030
4/29/201574.1674.6973.6474.071,288,593
4/28/201574.2475.2873.9574.701,223,761
4/27/201575.4175.4274.5674.601,187,997
4/24/201575.4875.5174.5475.13966,834
4/23/201575.4475.6975.0375.12872,232
4/22/201575.9376.2175.1775.531,069,133
4/21/201576.0076.5775.7175.931,117,350
4/20/201577.2777.5975.7675.981,968,849
4/17/201576.4377.2676.3876.971,820,773
4/16/201576.7477.2876.7076.911,584,669
4/15/201577.2777.4876.7376.881,004,513
4/14/201576.6977.0676.3576.961,692,392
4/13/201577.9978.0376.6376.631,967,950
4/10/201578.0178.2277.3777.902,123,057
4/9/201578.6679.1877.6177.922,607,056
4/8/201578.1678.8177.3078.672,750,628
4/7/201576.1578.3776.1578.242,918,463
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!