Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	56.39	57.55	56.37	57.48	3,038,647	+1.28(+2.27%)
Nov 29, 2018	57.02	57.23	55.70	56.20	2,086,834	-1.04(-1.82%)
Nov 28, 2018	56.51	57.42	56.17	57.24	3,017,251	+0.64(+1.14%)
Nov 27, 2018	56.01	56.74	55.42	56.60	1,495,764	+0.16(+0.29%)
Nov 26, 2018	56.22	56.75	55.84	56.44	2,206,489	+0.76(+1.37%)
Nov 23, 2018	55.74	56.06	55.29	55.67	809,897	-0.03(-0.05%)
Nov 21, 2018		55.70	55.70	55.70	0	-0.65(-1.16%)
Nov 20, 2018	57.06	58.17	56.08	56.35	2,275,149	-1.31(-2.27%)
Nov 19, 2018	56.40	57.94	56.37	57.66	2,490,180	+1.43(+2.55%)
Nov 16, 2018	56.06	56.39	55.65	56.23	1,873,103	+0.04(+0.08%)
Nov 15, 2018	56.22	56.31	55.52	56.18	1,481,969	-0.05(-0.09%)
Nov 14, 2018	56.36	56.44	55.55	56.24	1,377,492	+0.23(+0.40%)
Nov 13, 2018	57.08	57.42	55.73	56.01	1,759,425	-0.88(-1.54%)
Nov 12, 2018	55.63	57.37	55.29	56.89	2,736,823	+0.87(+1.55%)
Nov 09, 2018	55.63	56.24	55.25	56.02	2,473,330	+0.46(+0.83%)
Nov 08, 2018	55.13	56.20	54.99	55.56	2,127,693	+0.30(+0.55%)
Nov 07, 2018	54.83	55.57	54.07	55.25	2,312,462	+0.84(+1.55%)
Nov 06, 2018	54.20	55.11	53.13	54.41	2,613,922	-0.38(-0.70%)
Nov 05, 2018	54.94	55.57	54.29	54.79	2,440,189	-0.03(-0.05%)
Nov 02, 2018	57.40	57.69	54.19	54.82	3,018,865	-2.49(-4.35%)
Nov 01, 2018	56.24	58.73	55.80	57.31	4,535,931	+1.73(+3.11%)
Oct 31, 2018	53.93	56.37	53.26	55.58	7,167,135	+5.03(+9.95%)
Oct 30, 2018	49.34	50.76	49.07	50.56	5,493,158	+1.41(+2.86%)
Oct 29, 2018	48.90	49.51	48.69	49.15	3,802,188	+0.77(+1.60%)
Oct 26, 2018	49.23	49.40	48.22	48.38	4,164,627	-0.98(-1.99%)
Oct 25, 2018	50.56	50.67	49.20	49.36	4,727,413	-2.18(-4.23%)
Oct 24, 2018	50.86	52.36	50.86	51.54	2,369,744	+0.90(+1.78%)
Oct 23, 2018	50.90	51.23	49.52	50.63	2,113,959	-0.51(-1.00%)
Oct 22, 2018	52.18	52.41	51.12	51.15	1,467,230	-0.88(-1.69%)
Oct 19, 2018	51.42	52.49	51.42	52.02	921,583	+0.81(+1.58%)
Oct 18, 2018	51.89	52.44	51.02	51.22	1,251,230	-0.52(-1.01%)
Oct 17, 2018	51.78	52.39	51.08	51.74	1,690,993	-0.57(-1.10%)
Oct 16, 2018	52.11	52.59	51.62	52.31	1,411,607	+0.49(+0.94%)
Oct 15, 2018	51.62	52.28	51.59	51.82	1,526,831	+0.30(+0.57%)
Oct 12, 2018	52.11	52.28	51.07	51.53	1,376,733	-0.23(-0.44%)
Oct 11, 2018	53.28	53.60	51.69	51.75	2,764,253	-1.49(-2.81%)
Oct 10, 2018	53.45	54.33	53.23	53.25	1,542,151	-0.36(-0.68%)
Oct 09, 2018	54.17	54.19	53.46	53.61	1,411,218	-0.89(-1.63%)
Oct 08, 2018	53.92	54.79	53.76	54.50	1,317,968	+0.75(+1.39%)
Oct 05, 2018	53.54	54.18	53.29	53.75	2,049,383	+0.45(+0.85%)
Oct 04, 2018	53.07	53.64	52.80	53.30	2,449,110	+0.02(+0.03%)
Oct 03, 2018	54.36	54.61	52.96	53.28	2,626,149	-0.62(-1.14%)
Oct 02, 2018	53.07	53.96	53.07	53.90	2,054,402	+0.74(+1.39%)
Oct 01, 2018	53.48	53.63	53.07	53.16	1,900,066	-0.25(-0.47%)
Sep 28, 2018	53.42	53.80	53.18	53.41	1,834,992	-0.21(-0.39%)
Sep 27, 2018	53.90	54.26	53.35	53.62	1,060,647	-0.46(-0.85%)
Sep 26, 2018	54.03	54.63	53.62	54.08	1,742,693	+0.37(+0.70%)
Sep 25, 2018	54.52	54.52	53.26	53.71	2,424,366	-0.56(-1.02%)
Sep 24, 2018	55.74	56.02	54.05	54.26	3,560,891	-2.00(-3.55%)
Sep 21, 2018	56.47	56.65	55.89	56.26	3,394,568	-0.12(-0.22%)
Sep 20, 2018	56.26	57.30	55.88	56.38	2,514,623	+0.56(+1.00%)
Sep 19, 2018	55.19	56.66	55.19	55.83	1,982,484	+0.36(+0.64%)
Sep 18, 2018	55.82	56.02	55.14	55.47	1,487,532	-0.15(-0.27%)
Sep 17, 2018	54.98	55.81	54.72	55.62	1,833,214	+0.78(+1.43%)
Sep 14, 2018	54.95	54.97	54.39	54.84	1,750,594	-0.30(-0.54%)
Sep 13, 2018	55.12	55.37	54.63	55.13	1,067,020	+0.35(+0.63%)
Sep 12, 2018	54.48	55.08	54.37	54.79	1,829,585	+0.22(+0.40%)
Sep 11, 2018	55.63	56.00	54.45	54.57	2,606,125	-1.65(-2.94%)
Sep 10, 2018	55.48	56.59	55.31	56.22	2,221,160	+0.83(+1.49%)
Sep 07, 2018	56.89	56.90	54.98	55.39	2,937,691	-2.28(-3.96%)
Sep 06, 2018	57.20	57.87	56.78	57.68	1,575,730	+0.66(+1.16%)
Sep 05, 2018	55.92	57.23	55.91	57.02	1,530,235	+0.66(+1.17%)

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.