$75.93 -2.10 (%) Molson Coors Brewing Co - NYSE

Jan. 30, 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
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
12/26/201476.3476.6575.8875.91683,880
12/24/201476.7376.9275.5776.25372,583
12/23/201476.5076.9475.6176.81709,652
12/22/201476.0076.3875.6076.00645,999
12/19/201476.8477.4975.5775.911,899,881
12/18/201474.6276.6574.5176.651,445,455
12/17/201470.8773.7870.8173.661,537,121
12/16/201471.6772.7570.9470.971,321,864
12/15/201472.7473.3671.7072.041,171,661
12/12/201473.9474.4472.2772.371,629,745
12/11/201473.6475.9073.2174.791,467,806
12/10/201473.4473.8473.0273.381,192,984
12/9/201473.0973.6372.6973.60691,380
12/8/201474.5574.8073.3373.851,199,066
12/5/201473.5075.0373.0274.921,923,440
12/4/201473.5373.9872.5373.262,163,327
12/3/201476.3076.3073.1773.694,422,139
12/2/201475.7076.7375.7076.552,258,000
12/1/201476.9076.9975.3475.851,224,760
11/28/201476.6477.6176.4677.35435,904
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center