$70.06 -0.19 (%) Molson Coors Brewing Co - NYSE

Jul. 2, 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
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
4/6/201574.9476.7074.8876.161,808,614
4/2/201574.5875.4974.3175.401,200,683
4/1/201574.0274.5573.4474.511,562,756
3/31/201574.4075.0473.7074.451,723,140
3/30/201573.5375.0073.0674.731,185,425
3/27/201572.0573.5671.9373.262,263,877
3/26/201572.0472.4071.4972.191,204,056
3/25/201573.1773.1771.8872.002,659,477
3/24/201573.8173.9873.0073.041,264,074
3/23/201574.8574.8773.7173.741,194,253
3/20/201573.4575.0373.1874.571,379,790
3/19/201574.0374.1472.7773.151,158,715
3/18/201573.7775.0372.2974.141,866,069
3/17/201574.8575.0573.6273.811,424,132
3/16/201575.2675.8874.9975.341,570,808
3/13/201575.6375.7074.5075.062,165,477
3/12/201573.7375.7173.5975.671,268,560
3/11/201573.5173.8373.2273.681,407,056
3/10/201574.0074.3173.3773.421,032,905
3/9/201574.3175.0674.1674.81981,090
3/6/201574.0074.5273.3874.231,402,984
3/5/201574.3675.0474.1974.441,354,221
3/4/201574.2874.9774.2874.301,400,369
3/3/201575.8175.8974.6574.731,296,108
3/2/201575.8076.2075.6175.91762,369
2/27/201577.1177.5075.7275.891,994,637
2/26/201575.5577.3975.5477.241,256,507
2/25/201575.9476.2275.4475.68858,900
2/24/201576.8677.0776.2076.57995,501
2/23/201576.7777.1276.5276.80703,016
2/20/201575.0476.8674.6276.631,393,743
2/19/201576.0776.4575.4275.481,421,906
2/18/201575.6576.4574.9976.261,305,192
2/17/201572.9776.0572.8075.902,289,250
2/13/201573.5973.7772.2472.821,794,640
2/12/201573.0073.8172.7773.781,444,580
2/11/201572.9273.8572.6573.002,523,674
2/10/201577.1578.3671.8573.217,330,670
  • 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!