Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		81.49	81.49	81.49	0	-0.59(-0.72%)
Dec 29, 2016	81.48	82.16	81.41	82.09	745,850	+0.89(+1.09%)
Dec 28, 2016	81.53	81.72	80.96	81.20	679,673	-0.44(-0.54%)
Dec 27, 2016	81.80	82.11	81.51	81.64	717,543	-0.21(-0.26%)
Dec 23, 2016		81.85	81.85	81.85	0	+0.75(+0.93%)
Dec 22, 2016	81.18	81.54	80.47	81.10	817,065	-0.39(-0.48%)
Dec 21, 2016	80.70	81.67	80.59	81.49	1,340,015	+1.09(+1.35%)
Dec 20, 2016	81.52	81.73	79.95	80.41	1,826,568	-1.32(-1.62%)
Dec 19, 2016	82.23	82.51	81.23	81.73	1,366,502	-0.22(-0.27%)
Dec 16, 2016	81.86	82.48	81.24	81.95	2,458,474	+0.31(+0.38%)
Dec 15, 2016	81.88	82.61	81.55	81.64	2,217,640	-1.11(-1.34%)
Dec 14, 2016	83.70	83.96	82.25	82.74	1,968,378	-0.86(-1.03%)
Dec 13, 2016	83.86	84.11	83.35	83.60	1,986,268	+0.36(+0.43%)
Dec 12, 2016	82.68	83.59	82.66	83.24	2,098,726	+0.30(+0.36%)
Dec 09, 2016	82.43	82.98	82.25	82.94	1,356,156	+0.78(+0.95%)
Dec 08, 2016	81.15	82.42	80.66	82.16	1,912,946	+0.82(+1.01%)
Dec 07, 2016	80.10	81.56	79.79	81.34	2,544,183	+1.38(+1.73%)
Dec 06, 2016	79.99	80.15	79.43	79.96	1,773,440	-0.04(-0.05%)
Dec 05, 2016	80.09	81.00	79.75	80.00	2,069,053	-0.08(-0.10%)
Dec 02, 2016	79.53	80.27	79.34	80.09	2,144,598	+0.81(+1.02%)
Dec 01, 2016	81.85	82.28	78.81	79.27	3,838,481	-2.82(-3.44%)
Nov 30, 2016	83.45	83.96	82.10	82.10	2,172,453	-1.69(-2.02%)
Nov 29, 2016	83.45	84.17	83.34	83.79	1,472,445	+0.18(+0.22%)
Nov 28, 2016	83.19	83.92	82.73	83.60	1,822,374	+0.42(+0.50%)
Nov 25, 2016	82.43	84.04	82.08	83.19	859,599	+0.71(+0.86%)
Nov 23, 2016		82.48	82.48	82.48	0	-0.91(-1.09%)
Nov 22, 2016	82.44	83.69	82.12	83.39	2,256,481	+1.19(+1.45%)
Nov 21, 2016	80.76	82.54	80.96	82.19	1,689,314	+1.43(+1.78%)
Nov 18, 2016	81.14	81.58	80.53	80.76	1,775,180	-0.93(-1.13%)
Nov 17, 2016	81.19	81.73	81.11	81.68	1,316,554	+0.36(+0.44%)
Nov 16, 2016	81.28	81.67	80.40	81.33	1,461,681	-0.18(-0.21%)
Nov 15, 2016	81.00	81.86	80.96	81.50	2,137,974	+0.75(+0.93%)
Nov 14, 2016	82.40	82.41	80.14	80.75	3,451,495	-1.86(-2.25%)
Nov 11, 2016	82.94	83.26	81.92	82.61	2,008,203	-0.51(-0.61%)
Nov 10, 2016	85.18	85.60	81.91	83.12	5,474,196	-2.86(-3.33%)
Nov 09, 2016	86.00	87.26	85.65	85.98	2,789,900	-2.33(-2.64%)
Nov 08, 2016	87.16	88.69	87.15	88.31	2,181,040	+0.73(+0.84%)
Nov 07, 2016	86.68	87.67	86.62	87.57	2,146,040	+1.83(+2.13%)
Nov 04, 2016	86.20	86.74	85.59	85.75	1,736,753	-0.18(-0.20%)
Nov 03, 2016	86.72	86.92	84.99	85.92	2,300,580	-0.53(-0.61%)
Nov 02, 2016	87.47	87.73	86.36	86.45	2,951,955	-1.38(-1.58%)
Nov 01, 2016	85.65	91.22	84.91	87.83	8,246,261	+1.25(+1.45%)
Oct 31, 2016	87.15	87.76	86.33	86.58	2,681,441	-0.57(-0.65%)
Oct 28, 2016	86.76	87.93	86.17	87.15	2,329,744	-0.31(-0.35%)
Oct 27, 2016	88.92	89.09	87.38	87.46	2,279,785	-1.04(-1.18%)
Oct 26, 2016	90.07	90.07	88.48	88.50	1,726,543	-1.66(-1.84%)
Oct 25, 2016	90.29	90.65	89.89	90.16	2,454,670	-0.17(-0.18%)
Oct 24, 2016	90.73	90.91	90.00	90.32	1,464,605	-0.28(-0.30%)
Oct 21, 2016	90.41	90.66	89.75	90.60	2,113,896	+0.08(+0.09%)
Oct 20, 2016	91.48	91.80	90.22	90.52	2,307,609	-0.47(-0.51%)
Oct 19, 2016	91.74	92.15	90.94	90.98	2,013,279	-0.85(-0.93%)
Oct 18, 2016	92.66	92.66	91.77	91.83	1,379,481	-0.23(-0.25%)
Oct 17, 2016	92.99	93.39	92.00	92.07	1,360,280	-0.72(-0.77%)
Oct 14, 2016	92.80	93.57	92.59	92.79	2,023,171	+0.50(+0.54%)
Oct 13, 2016	92.13	92.65	91.58	92.28	1,817,191	+0.33(+0.36%)
Oct 12, 2016	91.61	92.15	91.33	91.95	1,517,848	+0.34(+0.37%)
Oct 11, 2016	91.79	91.91	90.60	91.61	2,492,856	+0.01(+0.01%)
Oct 10, 2016	90.59	92.29	90.59	91.60	2,159,732	+1.82(+2.03%)
Oct 07, 2016	90.07	90.33	88.78	89.78	1,447,936	-0.07(-0.07%)
Oct 06, 2016	89.49	90.18	89.32	89.85	1,288,057	-0.04(-0.05%)
Oct 05, 2016	90.05	90.39	89.66	89.89	1,847,707	-0.03(-0.04%)
Oct 04, 2016	90.88	91.47	89.76	89.92	2,014,483	-0.72(-0.79%)

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.