$74.24 -0.83 (%) Molson Coors Brewing Co - NYSE

May. 22, 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
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
2/9/201576.9676.9676.0176.341,998,255
2/6/201578.2078.3477.0677.16925,460
2/5/201577.8678.2677.2778.211,509,625
2/4/201577.4878.6177.4377.67949,866
2/3/201576.7477.8876.4577.841,553,258
2/2/201576.3976.5275.1376.231,161,719
1/30/201577.2277.5075.8175.931,243,055
1/29/201577.2478.0875.9978.031,353,868
1/28/201577.8278.9277.1077.211,030,959
1/27/201577.2777.8576.4477.551,263,685
1/26/201577.6378.6477.4878.181,013,124
1/23/201578.1078.5177.7378.091,003,215
1/22/201576.8878.2376.2678.091,067,903
1/21/201574.9976.8274.7276.66902,861
1/20/201575.6375.9774.4075.231,060,936
1/16/201574.2075.1673.8575.051,365,504
1/15/201574.3875.3574.0374.561,679,526
1/14/201574.7775.3974.4074.981,661,473
1/13/201577.6578.3775.3476.171,234,946
1/12/201577.4077.8776.3976.96796,756
1/9/201578.0278.8177.4577.581,192,775
1/8/201577.0478.0577.0377.731,813,192
1/7/201574.0075.5473.9475.401,507,686
1/6/201573.9174.3672.4073.061,358,824
1/5/201573.3974.2273.2873.411,289,207
1/2/201574.6474.8972.9473.86815,597
12/31/201475.2675.3474.4574.52614,571
12/30/201475.6776.0274.8774.90499,937
12/29/201475.7376.6575.2776.08453,743
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center