Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		64.59	64.59	64.59	0	-0.07(-0.11%)
Mar 28, 2018	63.99	65.62	63.80	64.66	2,763,450	+1.01(+1.59%)
Mar 27, 2018	63.48	64.35	62.90	63.65	2,161,463	+0.27(+0.43%)
Mar 26, 2018	62.60	63.67	62.19	63.38	3,014,483	+1.50(+2.43%)
Mar 23, 2018	63.95	63.95	61.80	61.88	3,694,322	-1.91(-3.00%)
Mar 22, 2018	64.79	65.25	63.60	63.79	3,459,268	-1.42(-2.18%)
Mar 21, 2018	65.91	66.08	65.00	65.21	2,344,040	-0.71(-1.08%)
Mar 20, 2018	68.25	68.45	65.85	65.92	2,953,266	-2.22(-3.26%)
Mar 19, 2018	68.58	68.83	67.83	68.14	1,768,697	-0.62(-0.90%)
Mar 16, 2018	70.04	70.13	67.85	68.76	3,894,579	-1.05(-1.50%)
Mar 15, 2018	69.37	69.89	69.37	69.81	2,198,154	+0.27(+0.38%)
Mar 14, 2018	69.29	69.64	68.90	69.54	1,803,851	+0.55(+0.80%)
Mar 13, 2018	69.81	69.81	68.84	68.99	1,721,351	-0.43(-0.62%)
Mar 12, 2018	69.67	70.28	69.09	69.42	1,790,041	-0.11(-0.16%)
Mar 09, 2018	69.25	69.58	68.86	69.53	2,113,866	+0.46(+0.67%)
Mar 08, 2018	67.48	69.19	67.35	69.07	2,761,844	+1.96(+2.93%)
Mar 07, 2018			66.66	67.11	1,342,470	-0.45(-0.67%)
Mar 06, 2018	67.18	67.66	66.93	67.56	2,252,179	+0.65(+0.97%)
Mar 05, 2018	66.96	67.36	65.92	66.91	2,728,198	-0.27(-0.40%)
Mar 02, 2018	65.70	67.23	65.44	67.18	2,311,823	+1.64(+2.50%)
Mar 01, 2018	65.29	66.12	64.70	65.54	2,583,056	+0.50(+0.77%)
Feb 28, 2018	65.69	65.73	64.80	65.03	2,273,571	-0.28(-0.43%)
Feb 27, 2018	66.34	66.67	65.31	65.32	1,526,363	-1.15(-1.73%)
Feb 26, 2018	67.19	67.79	65.44	66.47	1,919,801	-0.62(-0.93%)
Feb 23, 2018	67.07	67.35	66.07	67.09	1,626,854	+0.18(+0.27%)
Feb 22, 2018				66.91	2,379,277	-0.26(-0.38%)
Feb 21, 2018	67.93	68.54	67.14	67.17	2,127,870	-0.85(-1.25%)
Feb 20, 2018	69.14	69.32	67.99	68.02	1,979,261	-1.47(-2.11%)
Feb 16, 2018		69.49	69.49	69.49	0	-0.23(-0.33%)
Feb 15, 2018		69.82	67.51	69.72	2,443,652	+1.10(+1.60%)
Feb 14, 2018	65.89	68.82	65.67	68.62	4,556,634	+4.05(+6.27%)
Feb 13, 2018		64.90		64.57	1,957,781	-0.06(-0.09%)
Feb 12, 2018	64.42	65.40	64.10	64.62	2,332,591	+1.33(+2.10%)
Feb 09, 2018	63.83	64.20	62.02	63.29	2,819,936	-0.26(-0.40%)
Feb 08, 2018	65.49	65.58	63.54	63.55	2,971,856	-1.41(-2.17%)
Feb 07, 2018	66.19	66.58	64.64	64.96	2,956,086	-1.55(-2.33%)
Feb 06, 2018	65.66	66.94	65.47	66.51	2,589,518	-0.27(-0.41%)
Feb 05, 2018	68.61	69.38	66.26	66.78	1,229,070	-2.35(-3.40%)
Feb 02, 2018	70.76	70.83	68.92	69.14	1,456,897	-2.12(-2.98%)
Feb 01, 2018	71.52	71.57	70.89	71.26	890,716	-0.40(-0.56%)
Jan 31, 2018	71.38	71.80	70.94	71.66	1,220,659	+0.46(+0.65%)
Jan 30, 2018	71.18	71.62	71.16	71.20	1,148,749	+0.00(+0.00%)
Jan 29, 2018	71.76	72.18	71.19	71.20	944,804	-0.78(-1.08%)
Jan 26, 2018	71.36	72.02	71.00	71.98	1,146,733	+0.51(+0.72%)
Jan 25, 2018	71.56	71.79	71.05	71.47	1,061,250	-0.09(-0.12%)
Jan 24, 2018	71.29	71.73	70.93	71.55	1,042,501	+0.54(+0.76%)
Jan 23, 2018	71.71	71.72	70.95	71.01	1,228,304	-0.68(-0.95%)
Jan 22, 2018	71.40	71.75	71.10	71.70	1,557,800	+0.25(+0.35%)
Jan 19, 2018	71.23	71.62	71.01	71.45	1,436,997	+0.44(+0.62%)
Jan 18, 2018	72.21	72.21	70.88	71.00	1,378,544	-1.22(-1.69%)
Jan 17, 2018	72.50	72.81	72.07	72.22	1,279,039	-0.03(-0.05%)
Jan 16, 2018	72.53	72.57	71.98	72.26	2,147,320	-0.14(-0.19%)
Jan 12, 2018		72.39	72.39	72.39	0	+0.33(+0.46%)
Jan 11, 2018	72.87	73.23	71.96	72.06	1,059,979	-0.61(-0.84%)
Jan 10, 2018		73.15		72.68	2,104,357	+1.35(+1.89%)
Jan 09, 2018	71.54	71.83	70.42	71.33	1,691,331	-0.16(-0.23%)
Jan 08, 2018	70.67	71.84	70.42	71.49	1,866,510	+0.76(+1.07%)
Jan 05, 2018	70.31	70.85	69.98	70.73	1,414,521	+0.79(+1.13%)
Jan 04, 2018	69.78	70.32	69.58	69.94	1,132,648	+0.47(+0.68%)
Jan 03, 2018	69.86	70.19	69.30	69.47	1,560,439	-0.67(-0.96%)

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.