Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	42.86	43.03	42.13	42.31	1,341,951	-0.65(-1.51%)
Oct 30, 2013	43.26	43.31	42.84	42.96	843,393	-0.37(-0.85%)
Oct 29, 2013	42.83	43.51	42.74	43.33	1,213,096	+0.60(+1.39%)
Oct 28, 2013	42.26	42.92	42.19	42.73	1,461,338	+0.51(+1.21%)
Oct 25, 2013	41.91	42.23	41.70	42.22	652,111	+0.43(+1.03%)
Oct 24, 2013	42.03	42.05	41.56	41.79	1,163,984	-0.24(-0.56%)
Oct 23, 2013	42.36	42.38	41.91	42.02	1,359,965	-0.41(-0.96%)
Oct 22, 2013	41.97	42.68	41.92	42.43	1,799,131	+0.52(+1.23%)
Oct 21, 2013	41.32	41.93	41.16	41.92	1,456,612	+0.69(+1.67%)
Oct 18, 2013	41.50	41.65	41.15	41.23	1,400,215	-0.04(-0.09%)
Oct 17, 2013	40.52	41.36	40.35	41.27	848,179	+0.67(+1.64%)
Oct 16, 2013	40.36	40.84	40.36	40.60	1,148,609	+0.43(+1.07%)
Oct 15, 2013	40.61	40.71	40.03	40.17	955,631	-0.43(-1.06%)
Oct 14, 2013	40.18	40.65	40.18	40.60	944,968	+0.05(+0.12%)
Oct 11, 2013	40.18	40.56	40.02	40.55	917,211	+0.37(+0.92%)
Oct 10, 2013	39.56	40.20	39.52	40.18	1,382,095	+1.06(+2.70%)
Oct 09, 2013	39.06	39.27	38.96	39.13	1,282,254	+0.18(+0.46%)
Oct 08, 2013	39.01	39.17	38.84	38.95	1,178,982	-0.14(-0.36%)
Oct 07, 2013	39.23	39.24	39.00	39.09	892,769	-0.45(-1.15%)
Oct 04, 2013	38.94	39.56	38.88	39.54	835,357	+0.57(+1.47%)
Oct 03, 2013	39.17	39.29	38.73	38.97	1,141,960	-0.35(-0.90%)
Oct 02, 2013	39.71	39.72	39.13	39.32	1,661,006	-0.59(-1.47%)
Oct 01, 2013	39.29	39.91	39.09	39.91	1,160,463	+0.42(+1.07%)
Sep 27, 2013	39.49	39.60	39.30	39.49	743,365	-0.23(-0.57%)
Sep 26, 2013	39.55	39.79	39.55	39.71	980,157	+0.20(+0.52%)
Sep 25, 2013	39.43	39.70	39.28	39.51	942,635	+0.18(+0.46%)
Sep 24, 2013	39.33	39.55	39.15	39.33	734,609	-0.07(-0.18%)
Sep 23, 2013	39.51	39.57	39.20	39.40	889,020	-0.19(-0.47%)
Sep 20, 2013	40.34	40.34	39.53	39.59	1,571,289	-0.75(-1.86%)
Sep 19, 2013	40.58	40.86	40.25	40.34	1,045,340	-0.05(-0.14%)
Sep 18, 2013	39.69	40.41	39.46	40.40	1,026,926	+0.67(+1.70%)
Sep 17, 2013	39.44	40.03	39.36	39.72	1,480,600	+0.38(+0.96%)
Sep 16, 2013	39.24	39.49	38.81	39.35	1,395,568	+0.53(+1.37%)
Sep 13, 2013	38.62	38.90	38.57	38.81	963,338	+0.20(+0.53%)
Sep 12, 2013	38.87	38.94	38.53	38.61	1,060,079	-0.34(-0.86%)
Sep 11, 2013	38.68	39.00	38.66	38.95	1,318,390	+0.25(+0.65%)
Sep 10, 2013	38.69	38.70	38.41	38.70	1,176,092	+0.23(+0.61%)
Sep 09, 2013	38.61	38.61	38.35	38.46	1,153,985	-0.12(-0.30%)
Sep 06, 2013	38.70	38.76	38.33	38.58	1,269,835	+0.04(+0.10%)
Sep 05, 2013	38.48	38.75	38.42	38.54	1,179,921	-0.09(-0.24%)
Sep 04, 2013	37.97	38.64	37.80	38.63	1,891,097	+0.59(+1.54%)
Sep 03, 2013	38.78	39.06	37.86	38.05	1,437,373	-0.18(-0.47%)
Aug 30, 2013	38.09	38.32	37.91	38.23	1,208,086	+0.16(+0.41%)
Aug 29, 2013	37.92	38.23	37.75	38.07	742,189	+0.12(+0.31%)
Aug 28, 2013	38.56	38.56	37.94	37.95	1,231,328	-0.56(-1.46%)
Aug 27, 2013	38.47	38.59	38.26	38.52	1,371,348	-0.22(-0.56%)
Aug 26, 2013	39.29	39.29	38.63	38.73	1,293,063	-0.54(-1.39%)
Aug 23, 2013	38.84	39.37	38.65	39.28	1,340,902	+0.48(+1.24%)
Aug 22, 2013	38.81	39.01	38.71	38.80	1,203,811	-0.03(-0.08%)
Aug 21, 2013	39.31	39.31	38.69	38.83	1,555,750	-0.50(-1.27%)
Aug 20, 2013	39.12	39.58	39.01	39.32	1,400,147	+0.32(+0.82%)
Aug 19, 2013	39.39	39.45	38.96	39.01	1,631,209	-0.52(-1.32%)
Aug 16, 2013	39.36	39.62	39.25	39.53	2,645,545	+0.02(+0.06%)
Aug 15, 2013	40.15	40.21	39.39	39.50	2,172,544	-0.90(-2.22%)
Aug 14, 2013	40.83	40.83	40.35	40.40	1,600,738	-0.40(-0.99%)
Aug 13, 2013	40.99	41.00	40.60	40.80	1,537,048	-0.08(-0.19%)
Aug 12, 2013	41.20	41.20	40.80	40.88	1,879,459	-0.53(-1.28%)
Aug 09, 2013	41.61	41.84	41.40	41.41	1,489,680	-0.17(-0.41%)
Aug 08, 2013	41.09	41.67	40.95	41.58	2,319,658	+0.49(+1.19%)
Aug 07, 2013	41.42	41.50	40.82	41.09	3,605,499	-0.37(-0.88%)
Aug 06, 2013	39.61	41.66	39.61	41.46	9,566,354	+2.48(+6.35%)
Aug 05, 2013	39.46	39.51	38.91	38.98	2,648,142	-0.55(-1.40%)
Aug 02, 2013	39.44	39.70	39.43	39.53	1,870,238	-0.09(-0.24%)

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.