Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	38.50	39.14	38.29	38.70	1,686,379	+0.53(+1.39%)
Apr 29, 2008	38.00	38.47	37.93	38.17	1,046,207	+0.07(+0.19%)
Apr 28, 2008	38.65	38.65	37.59	38.10	1,540,657	-0.47(-1.23%)
Apr 25, 2008	39.10	39.10	38.22	38.58	1,232,072	-0.18(-0.46%)
Apr 24, 2008	39.66	39.82	38.47	38.75	956,908	-0.65(-1.65%)
Apr 23, 2008	39.41	39.73	39.06	39.40	1,418,130	+0.18(+0.47%)
Apr 22, 2008	39.52	39.72	38.94	39.22	1,577,938	-0.28(-0.70%)
Apr 21, 2008	39.19	39.63	39.18	39.49	2,011,076	+0.17(+0.43%)
Apr 18, 2008	39.18	39.52	38.56	39.32	2,033,715	+0.60(+1.55%)
Apr 17, 2008	37.91	38.84	37.91	38.72	1,470,461	+0.47(+1.22%)
Apr 16, 2008	38.45	38.55	37.88	38.26	1,003,850	-0.08(-0.20%)
Apr 15, 2008	38.26	38.51	38.06	38.34	1,100,054	+0.23(+0.59%)
Apr 14, 2008	38.05	38.17	37.80	38.11	785,157	-0.09(-0.24%)
Apr 11, 2008	38.20	38.81	38.05	38.20	890,771	-0.37(-0.95%)
Apr 10, 2008	37.57	38.92	37.57	38.57	1,610,524	+0.92(+2.46%)
Apr 09, 2008	38.22	38.25	37.41	37.64	784,461	-0.56(-1.48%)
Apr 08, 2008	38.12	38.31	37.57	38.21	960,001	+0.04(+0.09%)
Apr 07, 2008	38.80	38.80	37.96	38.17	911,846	-0.28(-0.72%)
Apr 04, 2008	38.28	39.06	38.15	38.45	2,028,975	+0.49(+1.28%)
Apr 03, 2008	37.69	38.22	37.67	37.96	1,242,200	-0.11(-0.28%)
Apr 02, 2008	38.39	38.48	38.00	38.07	1,003,769	-0.08(-0.20%)
Apr 01, 2008	37.67	38.19	37.40	38.15	1,462,075	+1.04(+2.82%)
Mar 31, 2008	37.62	37.74	36.78	37.10	1,599,034	-0.47(-1.26%)
Mar 28, 2008	37.93	38.10	37.46	37.57	1,144,191	-0.11(-0.28%)
Mar 27, 2008	38.05	38.46	37.57	37.68	1,582,247	-0.40(-1.04%)
Mar 26, 2008	38.07	38.31	37.72	38.07	975,133	-0.21(-0.55%)
Mar 25, 2008	38.51	38.63	38.06	38.29	1,132,459	-0.13(-0.35%)
Mar 24, 2008	37.40	38.70	37.40	38.42	1,789,641	+1.50(+4.05%)
Mar 21, 2008	36.90	37.19	36.23	36.92	2,035,503	+0.00(+0.00%)
Mar 20, 2008	36.90	37.19	36.23	36.92	2,035,503	+0.17(+0.46%)
Mar 19, 2008	37.34	37.64	36.71	36.75	2,125,902	-0.34(-0.91%)
Mar 18, 2008	36.37	37.09	36.29	37.09	1,553,266	+1.14(+3.18%)
Mar 17, 2008	36.41	36.68	35.80	35.95	2,215,188	-0.93(-2.53%)
Mar 14, 2008	37.61	37.77	36.49	36.88	2,042,671	-0.70(-1.86%)
Mar 13, 2008	36.92	37.85	36.92	37.58	2,640,635	+0.07(+0.19%)
Mar 12, 2008	36.49	37.59	36.16	37.51	2,846,795	+1.17(+3.22%)
Mar 11, 2008	36.80	36.80	35.95	36.34	2,053,157	+0.19(+0.53%)
Mar 10, 2008	35.94	36.39	35.29	36.15	2,054,021	+0.46(+1.29%)
Mar 07, 2008	35.70	36.04	35.51	35.69	2,264,150	-0.37(-1.02%)
Mar 06, 2008	36.93	36.99	35.84	36.06	2,511,509	-1.14(-3.05%)
Mar 05, 2008	37.76	37.98	36.95	37.19	3,448,728	-0.58(-1.53%)
Mar 04, 2008	37.05	38.10	37.05	37.77	2,426,943	+0.50(+1.34%)
Mar 03, 2008	38.10	38.10	36.86	37.27	2,188,269	-0.81(-2.13%)
Feb 29, 2008	37.92	38.48	37.72	38.08	2,445,806	-0.20(-0.53%)
Feb 28, 2008	37.40	38.51	37.38	38.29	2,014,617	+0.60(+1.59%)
Feb 27, 2008	37.25	37.96	37.11	37.69	1,702,544	+0.28(+0.74%)
Feb 26, 2008	37.30	37.53	37.14	37.41	1,318,477	+0.09(+0.25%)
Feb 25, 2008	37.14	37.43	36.90	37.32	1,694,882	-0.02(-0.06%)
Feb 22, 2008	36.62	37.43	36.38	37.34	1,897,627	+0.91(+2.50%)
Feb 21, 2008	37.15	37.15	36.35	36.43	1,741,536	-0.59(-1.60%)
Feb 20, 2008	37.04	37.26	36.54	37.02	2,440,660	-0.26(-0.70%)
Feb 19, 2008	36.39	37.85	36.07	37.28	3,192,959	+1.30(+3.61%)
Feb 18, 2008	35.84	36.11	35.50	35.99	0	+0.00(+0.00%)
Feb 15, 2008	35.84	36.11	35.50	35.99	1,727,114	+0.13(+0.37%)
Feb 14, 2008	35.56	36.15	35.56	35.85	3,617,629	+0.23(+0.65%)
Feb 13, 2008	35.29	36.50	35.29	35.62	3,867,964	+0.57(+1.63%)
Feb 12, 2008	33.80	35.17	33.20	35.05	5,346,074	+3.03(+9.48%)
Feb 11, 2008	31.62	32.05	31.39	32.01	899,725	+0.17(+0.53%)
Feb 08, 2008	31.48	32.10	31.39	31.84	1,256,556	+0.12(+0.38%)
Feb 07, 2008	31.41	31.98	31.33	31.72	1,788,441	+0.12(+0.38%)
Feb 06, 2008	31.47	31.85	31.10	31.60	2,066,912	+0.42(+1.36%)
Feb 05, 2008	31.73	31.93	31.12	31.18	1,353,038	-1.05(-3.26%)
Feb 04, 2008	32.35	32.53	32.02	32.23	1,111,968	-0.11(-0.35%)

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.