$95.63 +0.97 (%) Molson Coors Brewing Co - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAP historical data

Date Open High Low Close Volume
12/1/201697.7398.2594.1094.663,214,603
11/30/201699.64100.2598.0398.031,819,359
11/29/201699.65100.5199.52100.051,233,125
11/28/201699.34100.2198.7999.831,527,031
11/25/201698.83100.7798.4199.74716,927
11/23/2016100.03100.3498.4998.891,222,197
11/22/201698.84100.3498.4699.981,881,962
11/21/201697.0798.9697.0798.551,408,930
11/18/201697.2997.8296.5596.831,480,545
11/17/201697.3598.0097.2597.941,098,039
11/16/201697.4697.9296.4097.511,219,079
11/15/201697.1298.1597.0797.721,783,124
11/14/201698.8098.8196.0996.822,878,633
11/11/201699.4499.8398.2299.051,674,892
11/10/2016102.13102.6498.2199.664,565,616
11/9/2016103.11104.62102.70103.092,326,846
11/8/2016104.51106.35104.49105.881,819,042
11/7/2016103.93105.12103.86105.001,789,851
11/4/2016103.36104.00102.62102.811,448,496
11/3/2016103.98104.22101.90103.021,918,741
11/2/2016104.88105.19103.55103.652,462,004
11/1/2016102.70109.37101.81105.316,877,587
10/31/2016104.49105.22103.51103.812,236,464
10/28/2016104.02105.43103.32104.491,943,065
10/27/2016106.62106.82104.77104.861,901,398
10/26/2016108.00108.00106.09106.111,439,980
10/25/2016108.26108.69107.78108.102,047,256
10/24/2016108.78109.00107.92108.301,221,517
10/21/2016108.40108.70107.61108.631,763,042
10/20/2016109.68110.07108.17108.531,924,604
10/19/2016110.00110.49109.04109.091,679,125
10/18/2016111.10111.10110.03110.111,150,522
10/17/2016111.50111.98110.31110.391,134,508
10/14/2016111.27112.19111.02111.251,687,375
10/13/2016110.47111.09109.80110.651,515,583
10/12/2016109.84110.49109.51110.251,265,923
10/11/2016110.06110.20108.63109.842,079,104
10/10/2016108.62110.66108.62109.831,801,271
10/7/2016108.00108.31106.45107.651,207,615
10/6/2016107.30108.13107.10107.731,074,272
10/5/2016107.97108.38107.50107.781,541,034
10/4/2016108.96109.67107.62107.821,680,129
10/3/2016109.24109.88108.02108.681,929,985
9/30/2016108.69110.40107.68109.803,028,348
9/29/2016109.52109.55108.35108.442,322,315
9/28/2016110.61111.24108.50109.615,446,761
9/27/2016104.78108.39104.45107.533,524,542
9/26/2016105.37105.74103.76104.262,081,290
9/23/2016106.82107.05105.69105.971,373,903
9/22/2016105.50107.24105.50106.781,780,010
9/21/2016103.22105.36102.92105.152,079,603
9/20/2016102.58102.97102.06102.201,451,716
9/19/2016102.93103.34102.24102.581,132,214
9/16/2016102.90103.28102.17102.801,443,585
9/15/2016102.06104.31102.06103.662,183,649
9/14/2016101.71103.16101.71102.361,852,543
9/13/2016103.21103.55101.29101.541,822,305
9/12/2016101.52103.89101.05103.732,081,742
9/9/2016103.37103.91101.33101.341,991,488
9/8/2016105.89106.00104.23104.322,108,013
9/7/2016106.23107.55105.78105.931,651,801
9/6/2016104.14106.65104.12106.612,023,878
9/2/2016102.74104.45102.72104.211,439,924
9/1/2016102.09102.68101.54102.471,189,948
8/31/2016103.24103.35101.78102.321,246,600
8/30/2016103.41103.41102.33103.111,412,324
8/29/2016101.43103.41101.43103.331,655,282
8/26/2016101.46102.88101.33101.881,426,948
8/25/2016100.65101.39100.35101.011,313,268
8/24/2016100.15101.13100.15100.651,228,540
8/23/201699.86100.4399.46100.131,218,767
8/22/201699.29100.0798.7599.751,554,783
8/19/201698.6899.5398.4599.341,743,258
8/18/201699.2999.5298.4499.001,500,935
8/17/201699.0399.5598.2499.121,571,430
8/16/201698.7699.4298.3198.921,101,646
8/15/201699.86100.1798.9398.951,633,342
8/12/201699.34100.1998.8799.79791,024
8/11/201699.94100.0899.4399.571,116,286
8/10/201699.8199.9499.0099.59989,834
8/9/201699.22100.0198.6899.391,342,206
8/8/201699.3399.3398.2598.99964,673
8/5/201699.90100.6498.8099.071,394,690
8/4/2016100.01100.7799.5199.901,320,880
8/3/2016100.43100.6399.0499.651,423,039
8/2/2016100.95102.1299.59100.792,675,917
8/1/2016102.16102.16100.40100.852,623,893
7/29/201699.30103.8499.24102.1610,798,654
7/28/201693.3298.7293.3297.758,862,536
7/27/201697.6197.6289.4093.1316,847,673
7/26/2016100.50100.6498.0398.113,368,799
7/25/2016101.87101.92100.84101.171,398,681
7/22/2016100.43102.24100.38101.671,647,298
7/21/2016100.37100.7799.60100.131,637,296
7/20/201698.35101.2997.12100.804,759,929
7/19/201698.8099.0497.9698.031,864,656
7/18/201698.6199.2197.5199.111,828,922
7/15/201698.9699.4097.4798.533,047,905
7/14/2016101.34101.7298.6098.762,854,091
7/13/2016102.01102.15101.15101.201,486,030
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center