Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	62.22	62.31	61.09	61.19	1,542,613	-1.69(-2.69%)
Jan 29, 2015	62.24	62.92	61.23	62.88	1,680,131	+0.66(+1.06%)
Jan 28, 2015	62.71	63.59	62.13	62.22	1,279,405	-0.27(-0.44%)
Jan 27, 2015	62.27	62.73	61.60	62.49	1,568,215	-0.51(-0.81%)
Jan 26, 2015	62.56	63.37	62.43	63.00	1,257,272	+0.07(+0.12%)
Jan 23, 2015	62.93	63.26	62.64	62.93	1,244,975	+0.00(+0.00%)
Jan 22, 2015	61.95	63.04	61.45	62.93	1,325,252	+1.15(+1.87%)
Jan 21, 2015	60.43	61.90	60.21	61.77	1,120,437	+1.15(+1.90%)
Jan 20, 2015	60.94	61.22	59.95	60.62	1,316,482	+0.15(+0.24%)
Jan 16, 2015	59.79	60.56	59.51	60.48	1,694,571	+0.39(+0.66%)
Jan 15, 2015	60.42	60.72	59.65	60.08	2,084,268	-0.34(-0.56%)
Jan 14, 2015	60.25	60.75	59.95	60.42	2,061,864	-0.96(-1.56%)
Jan 13, 2015	62.57	63.15	60.71	61.38	1,532,550	-0.64(-1.03%)
Jan 12, 2015	62.37	62.75	61.59	62.02	988,763	-0.50(-0.80%)
Jan 09, 2015	62.87	63.51	62.41	62.51	1,480,217	-0.12(-0.19%)
Jan 08, 2015	62.08	62.89	62.07	62.64	2,250,145	+1.88(+3.09%)
Jan 07, 2015	59.63	60.87	59.58	60.76	1,871,017	+1.89(+3.20%)
Jan 06, 2015	59.56	59.92	58.34	58.87	1,686,281	-0.28(-0.48%)
Jan 05, 2015	59.14	59.81	59.05	59.15	1,599,887	-0.36(-0.61%)
Jan 02, 2015	60.15	60.34	58.78	59.52	1,012,144	-0.53(-0.89%)
Dec 31, 2014	60.65	60.05	60.05	60.05	755,636	-0.31(-0.51%)
Dec 30, 2014	60.98	61.26	60.33	60.36	620,414	-0.95(-1.55%)
Dec 29, 2014	61.02	61.77	60.65	61.31	563,088	+0.14(+0.22%)
Dec 26, 2014	61.52	61.76	61.14	61.17	848,685	-0.27(-0.45%)
Dec 24, 2014	61.83	61.44	61.44	61.44	462,391	-0.45(-0.73%)
Dec 23, 2014	61.64	62.00	60.93	61.89	880,668	+0.65(+1.07%)
Dec 22, 2014	61.24	61.54	60.92	61.24	801,675	+0.07(+0.12%)
Dec 19, 2014	61.92	62.44	60.90	61.17	2,357,725	-0.60(-0.97%)
Dec 18, 2014	60.13	61.77	60.04	61.77	1,786,566	+2.41(+4.06%)
Dec 17, 2014	57.11	59.45	57.06	59.36	1,907,545	+2.17(+3.79%)
Dec 16, 2014	57.75	58.62	57.16	57.19	1,640,414	-0.86(-1.49%)
Dec 15, 2014	58.61	59.11	57.78	58.05	1,454,014	-0.27(-0.46%)
Dec 12, 2014	59.58	59.98	58.24	58.32	2,022,490	-1.95(-3.24%)
Dec 11, 2014	59.34	61.16	58.99	60.27	1,821,526	+1.14(+1.92%)
Dec 10, 2014	59.18	59.50	58.84	59.13	1,480,476	-0.18(-0.30%)
Dec 09, 2014	58.90	59.33	58.57	59.31	853,835	-0.20(-0.34%)
Dec 08, 2014	60.07	60.27	59.09	59.51	1,488,024	-0.86(-1.43%)
Dec 05, 2014	59.23	60.46	58.84	60.37	2,386,962	+1.34(+2.27%)
Dec 04, 2014	59.25	59.61	58.45	59.03	2,684,658	-0.35(-0.58%)
Dec 03, 2014	61.48	61.48	58.96	59.38	5,487,750	-2.30(-3.74%)
Dec 02, 2014	61.00	61.83	61.00	61.68	2,802,146	+0.56(+0.92%)
Dec 01, 2014	61.97	62.04	60.71	61.12	1,519,910	-1.21(-1.94%)
Nov 28, 2014	61.76	62.54	61.61	62.33	540,950	+0.69(+1.11%)
Nov 26, 2014	61.93	61.64	61.64	61.64	754,643	-0.13(-0.21%)
Nov 25, 2014	61.59	62.01	61.25	61.77	1,234,983	+0.17(+0.27%)
Nov 24, 2014	61.12	62.02	60.99	61.60	1,802,140	+0.98(+1.61%)
Nov 21, 2014	60.88	61.05	60.28	60.63	1,290,290	+0.44(+0.73%)
Nov 20, 2014	59.84	60.65	59.66	60.19	1,171,445	+0.18(+0.29%)
Nov 19, 2014	61.17	61.17	59.57	60.01	2,274,537	-1.19(-1.95%)
Nov 18, 2014	62.35	62.43	61.19	61.21	1,506,655	-1.14(-1.83%)
Nov 17, 2014	60.58	62.49	60.40	62.35	2,350,359	+1.82(+3.01%)
Nov 14, 2014	60.99	61.12	60.30	60.52	911,752	-0.46(-0.75%)
Nov 13, 2014	60.82	61.47	60.43	60.98	1,547,329	+0.55(+0.92%)
Nov 12, 2014	60.89	61.16	60.06	60.43	1,416,503	-0.68(-1.12%)
Nov 11, 2014	61.60	61.82	60.59	61.11	844,496	-0.35(-0.57%)
Nov 10, 2014	61.89	62.03	60.76	61.46	1,151,099	-0.42(-0.69%)
Nov 07, 2014	61.74	62.44	61.48	61.89	1,737,743	+0.10(+0.17%)
Nov 06, 2014	59.52	61.83	59.27	61.78	2,855,460	+2.32(+3.90%)
Nov 05, 2014	60.32	60.32	59.35	59.47	2,073,352	-0.10(-0.17%)
Nov 04, 2014	59.81	60.40	59.31	59.57	1,733,396	-0.21(-0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.