Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	79.34	80.20	79.09	79.57	1,849,402	+0.09(+0.11%)
Mar 30, 2016	80.04	80.25	79.35	79.48	1,098,275	-0.03(-0.04%)
Mar 29, 2016	78.64	79.52	78.50	79.52	1,462,666	+0.59(+0.74%)
Mar 28, 2016	78.84	79.59	78.55	78.93	1,214,869	+0.07(+0.09%)
Mar 24, 2016	78.29	78.85	78.85	78.85	1,484,888	-0.17(-0.22%)
Mar 23, 2016	78.46	79.18	78.06	79.03	2,043,321	+0.57(+0.73%)
Mar 22, 2016	77.41	78.53	77.01	78.46	1,710,608	+1.08(+1.40%)
Mar 21, 2016	77.53	77.57	76.62	77.37	1,364,019	+0.05(+0.06%)
Mar 18, 2016	78.13	78.17	77.04	77.32	2,950,340	-0.80(-1.03%)
Mar 17, 2016	77.25	78.27	77.25	78.13	1,406,577	+1.03(+1.33%)
Mar 16, 2016	76.32	77.26	76.03	77.10	1,517,743	+0.32(+0.42%)
Mar 15, 2016	76.40	76.90	76.12	76.78	1,318,061	+0.25(+0.32%)
Mar 14, 2016	76.26	76.69	74.73	76.53	1,608,237	+0.03(+0.04%)
Mar 11, 2016	76.11	76.74	75.39	76.50	2,388,410	+0.54(+0.71%)
Mar 10, 2016	75.11	76.05	74.73	75.96	2,037,436	+1.18(+1.58%)
Mar 09, 2016	73.30	74.90	73.00	74.77	1,686,311	+1.64(+2.24%)
Mar 08, 2016	73.47	73.77	72.83	73.14	1,171,312	-0.77(-1.04%)
Mar 07, 2016	74.42	75.00	73.64	73.91	1,832,554	-0.74(-0.99%)
Mar 04, 2016	73.62	74.65	73.48	74.64	2,510,799	+1.39(+1.90%)
Mar 03, 2016	71.48	73.25	71.25	73.25	2,192,161	+1.92(+2.69%)
Mar 02, 2016	70.94	71.36	70.34	71.33	1,806,467	+0.07(+0.10%)
Mar 01, 2016	70.89	71.61	70.48	71.26	1,582,199	+1.05(+1.49%)
Feb 29, 2016	70.11	71.18	69.94	70.21	3,452,606	+0.07(+0.09%)
Feb 26, 2016	71.32	71.54	70.02	70.15	1,488,289	-1.19(-1.66%)
Feb 25, 2016	70.65	71.35	70.15	71.33	1,297,487	+0.40(+0.57%)
Feb 24, 2016	70.11	71.03	69.69	70.93	1,465,995	+0.44(+0.63%)
Feb 23, 2016	71.17	71.98	70.18	70.48	2,064,511	-1.01(-1.42%)
Feb 22, 2016	70.44	71.63	70.48	71.50	1,829,875	+1.05(+1.50%)
Feb 19, 2016	69.77	70.48	69.36	70.44	1,680,311	+0.68(+0.97%)
Feb 18, 2016	70.81	70.90	69.71	69.77	2,610,231	-1.24(-1.75%)
Feb 17, 2016	70.22	71.24	69.77	71.01	2,384,365	+1.30(+1.87%)
Feb 16, 2016	70.22	70.23	68.72	69.71	2,898,814	+0.43(+0.62%)
Feb 12, 2016	68.76	69.28	69.28	69.28	2,498,119	+0.42(+0.61%)
Feb 11, 2016	68.15	69.33	66.52	68.86	3,635,048	-0.45(-0.65%)
Feb 10, 2016	69.60	70.19	69.23	69.32	2,270,426	+0.26(+0.37%)
Feb 09, 2016	68.86	70.24	68.37	69.06	4,060,896	-0.02(-0.04%)
Feb 08, 2016	70.81	70.96	69.00	69.08	6,591,606	-2.51(-3.51%)
Feb 05, 2016	71.91	72.24	70.88	71.60	3,542,631	-0.56(-0.78%)
Feb 04, 2016	74.07	74.07	71.55	72.16	3,733,188	-1.93(-2.60%)
Feb 03, 2016	75.62	75.67	73.23	74.08	2,710,343	-1.30(-1.73%)
Feb 02, 2016	75.31	75.46	74.59	75.38	3,250,759	-0.30(-0.39%)
Feb 01, 2016	74.52	76.09	74.17	75.68	6,028,751	+1.18(+1.58%)
Jan 29, 2016	72.85	74.91	72.50	74.50	25,417,012	+1.67(+2.30%)
Jan 28, 2016	72.58	73.75	72.30	72.83	3,326,475	+0.58(+0.80%)
Jan 27, 2016	70.12	73.64	69.50	72.26	4,561,336	-0.01(-0.01%)
Jan 26, 2016	72.27	73.07	71.58	72.26	2,621,627	+0.13(+0.18%)
Jan 25, 2016	72.89	73.12	72.04	72.13	1,695,625	-1.07(-1.46%)
Jan 22, 2016	72.39	73.94	72.35	73.20	2,067,785	+1.92(+2.69%)
Jan 21, 2016	72.02	72.16	71.01	71.28	2,991,559	+0.25(+0.35%)
Jan 20, 2016	71.15	71.53	70.25	71.04	3,817,975	-0.77(-1.07%)
Jan 19, 2016	71.66	72.19	70.84	71.80	2,616,014	+0.96(+1.36%)
Jan 15, 2016	70.11	70.84	70.84	70.84	4,171,871	-0.58(-0.82%)
Jan 14, 2016	72.17	72.86	69.78	71.42	5,165,978	-0.70(-0.97%)
Jan 13, 2016	73.84	74.07	71.98	72.12	2,890,655	-1.64(-2.22%)
Jan 12, 2016	73.35	73.86	72.89	73.76	2,731,201	+0.91(+1.25%)
Jan 11, 2016	73.63	74.21	72.35	72.85	2,198,602	-0.62(-0.84%)
Jan 08, 2016	74.49	74.82	73.26	73.47	2,035,209	-0.93(-1.25%)
Jan 07, 2016	74.04	75.36	73.94	74.40	3,025,561	-0.37(-0.50%)
Jan 06, 2016	75.44	75.61	74.40	74.77	2,656,824	-1.52(-1.99%)
Jan 05, 2016	76.20	76.66	75.41	76.28	2,215,553	+0.29(+0.38%)

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.