Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	60.66	60.07	60.07	60.07	755,431	-0.31(-0.51%)
Dec 30, 2014	60.99	61.27	60.35	60.37	620,246	-0.95(-1.55%)
Dec 29, 2014	61.04	61.78	60.67	61.32	562,936	+0.14(+0.22%)
Dec 26, 2014	61.53	61.78	61.16	61.19	848,455	-0.27(-0.45%)
Dec 24, 2014	61.85	61.46	61.46	61.46	462,266	-0.45(-0.73%)
Dec 23, 2014	61.66	62.02	60.94	61.91	880,429	+0.65(+1.07%)
Dec 22, 2014	61.26	61.56	60.94	61.26	801,458	+0.07(+0.12%)
Dec 19, 2014	61.94	62.46	60.91	61.19	2,357,086	-0.60(-0.97%)
Dec 18, 2014	60.15	61.78	60.06	61.78	1,786,082	+2.41(+4.06%)
Dec 17, 2014	57.12	59.47	57.07	59.37	1,907,028	+2.17(+3.79%)
Dec 16, 2014	57.77	58.64	57.18	57.20	1,639,970	-0.86(-1.49%)
Dec 15, 2014	58.63	59.13	57.79	58.07	1,453,620	-0.27(-0.46%)
Dec 12, 2014	59.60	60.00	58.25	58.33	2,021,942	-1.95(-3.24%)
Dec 11, 2014	59.36	61.18	59.01	60.28	1,821,032	+1.14(+1.92%)
Dec 10, 2014	59.19	59.51	58.86	59.15	1,480,075	-0.18(-0.30%)
Dec 09, 2014	58.91	59.35	58.59	59.32	853,604	-0.20(-0.34%)
Dec 08, 2014	60.09	60.29	59.11	59.53	1,487,620	-0.86(-1.43%)
Dec 05, 2014	59.24	60.48	58.86	60.39	2,386,315	+1.34(+2.27%)
Dec 04, 2014	59.27	59.63	58.46	59.05	2,683,930	-0.35(-0.58%)
Dec 03, 2014	61.50	61.50	58.98	59.40	5,486,263	-2.31(-3.74%)
Dec 02, 2014	61.02	61.85	61.02	61.70	2,801,386	+0.56(+0.92%)
Dec 01, 2014	61.98	62.06	60.73	61.14	1,519,498	-1.21(-1.94%)
Nov 28, 2014	61.77	62.56	61.63	62.35	540,804	+0.69(+1.11%)
Nov 26, 2014	61.94	61.66	61.66	61.66	754,439	-0.13(-0.21%)
Nov 25, 2014	61.60	62.02	61.27	61.79	1,234,648	+0.17(+0.27%)
Nov 24, 2014	61.14	62.03	61.01	61.62	1,801,651	+0.98(+1.61%)
Nov 21, 2014	60.89	61.06	60.29	60.65	1,289,940	+0.44(+0.73%)
Nov 20, 2014	59.86	60.66	59.68	60.20	1,171,127	+0.18(+0.29%)
Nov 19, 2014	61.19	61.19	59.59	60.03	2,273,921	-1.20(-1.95%)
Nov 18, 2014	62.36	62.44	61.21	61.22	1,506,246	-1.14(-1.83%)
Nov 17, 2014	60.60	62.51	60.42	62.36	2,349,722	+1.82(+3.01%)
Nov 14, 2014	61.01	61.13	60.32	60.54	911,505	-0.46(-0.75%)
Nov 13, 2014	60.84	61.49	60.45	61.00	1,546,909	+0.55(+0.92%)
Nov 12, 2014	60.90	61.17	60.08	60.45	1,416,119	-0.68(-1.12%)
Nov 11, 2014	61.62	61.83	60.61	61.13	844,267	-0.35(-0.57%)
Nov 10, 2014	61.90	62.05	60.77	61.48	1,150,787	-0.43(-0.69%)
Nov 07, 2014	61.76	62.46	61.50	61.90	1,737,272	+0.10(+0.17%)
Nov 06, 2014	59.54	61.85	59.29	61.80	2,854,686	+2.32(+3.90%)
Nov 05, 2014	60.33	60.33	59.37	59.48	2,072,790	-0.10(-0.18%)
Nov 04, 2014	59.83	60.41	59.32	59.59	1,732,926	-0.21(-0.35%)
Nov 03, 2014	59.73	60.36	59.27	59.80	2,838,622	+0.14(+0.23%)
Oct 31, 2014	59.11	59.73	58.49	59.66	2,125,167	+1.17(+2.00%)
Oct 30, 2014	58.24	59.03	58.19	58.49	1,343,568	+0.02(+0.03%)
Oct 29, 2014	59.27	59.49	58.10	58.47	1,434,185	-0.56(-0.95%)
Oct 28, 2014	58.13	59.03	57.96	59.03	1,202,188	+1.07(+1.84%)
Oct 27, 2014	58.45	58.74	57.77	57.97	1,432,399	-0.77(-1.31%)
Oct 24, 2014	57.54	58.80	56.98	58.74	1,997,228	+1.52(+2.65%)
Oct 23, 2014	57.24	57.60	56.68	57.22	1,827,205	+0.53(+0.93%)
Oct 22, 2014	57.36	57.73	56.68	56.69	1,618,546	-0.93(-1.61%)
Oct 21, 2014	56.51	57.85	56.19	57.62	2,042,584	+1.29(+2.29%)
Oct 20, 2014	55.76	56.47	55.72	56.33	1,651,408	+0.22(+0.39%)
Oct 17, 2014	55.14	56.68	54.87	56.11	2,451,714	+1.56(+2.85%)
Oct 16, 2014	53.31	54.82	53.07	54.56	4,587,933	-0.27(-0.50%)
Oct 15, 2014	56.89	56.90	53.81	54.83	4,876,661	-2.47(-4.31%)
Oct 14, 2014	57.75	58.02	57.05	57.30	2,060,374	-0.34(-0.58%)
Oct 13, 2014	58.61	58.83	57.59	57.64	2,063,074	-1.13(-1.92%)
Oct 10, 2014	59.13	59.77	58.55	58.77	2,186,932	-0.26(-0.45%)
Oct 09, 2014	60.10	60.27	58.99	59.03	2,108,256	-1.33(-2.21%)
Oct 08, 2014	58.79	60.42	58.49	60.36	2,207,823	+1.66(+2.83%)
Oct 07, 2014	58.80	59.30	58.65	58.70	1,647,690	-0.36(-0.61%)
Oct 06, 2014	59.58	59.67	58.66	59.07	2,265,880	-0.30(-0.50%)
Oct 03, 2014	58.49	59.58	58.31	59.36	3,621,332	+1.32(+2.27%)
Oct 02, 2014	58.03	58.40	57.53	58.05	1,426,544	-0.17(-0.29%)

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.