Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	26.13	27.36	26.06	26.99	3,096,022	+1.07(+4.14%)
Apr 29, 2009	25.96	26.08	25.69	25.92	2,650,588	+0.20(+0.77%)
Apr 28, 2009	25.67	26.02	25.56	25.72	2,135,055	-0.20(-0.76%)
Apr 27, 2009	25.96	26.22	25.77	25.92	1,752,779	-0.24(-0.92%)
Apr 24, 2009	25.72	26.25	25.63	26.16	1,675,763	+0.44(+1.70%)
Apr 23, 2009	25.92	26.10	25.35	25.72	1,851,848	-0.23(-0.87%)
Apr 22, 2009	26.13	26.27	25.68	25.95	1,758,334	-0.26(-1.00%)
Apr 21, 2009	25.87	26.51	25.72	26.21	1,332,718	+0.06(+0.24%)
Apr 20, 2009	26.85	27.28	26.13	26.15	1,908,206	-0.94(-3.47%)
Apr 17, 2009	26.20	27.59	26.20	27.09	4,525,571	+0.90(+3.42%)
Apr 16, 2009	25.33	26.32	25.33	26.19	2,822,650	+0.92(+3.66%)
Apr 15, 2009	24.56	25.60	24.52	25.27	3,083,075	+0.42(+1.68%)
Apr 14, 2009	24.50	25.15	24.27	24.85	3,636,025	+0.23(+0.95%)
Apr 13, 2009	24.62	24.93	24.19	24.62	1,604,819	-0.42(-1.66%)
Apr 09, 2009	24.68	25.14	24.39	25.03	2,541,834	+0.68(+2.78%)
Apr 08, 2009	24.76	24.81	24.12	24.36	1,798,095	-0.37(-1.51%)
Apr 07, 2009	24.79	25.23	24.58	24.73	1,311,293	-0.23(-0.93%)
Apr 06, 2009	25.46	25.48	24.83	24.96	1,913,531	-0.61(-2.37%)
Apr 03, 2009	25.50	25.91	25.39	25.57	1,997,822	+0.12(+0.47%)
Apr 02, 2009	24.78	25.84	24.56	25.45	2,438,309	+0.96(+3.92%)
Apr 01, 2009	24.03	24.61	23.59	24.49	2,421,392	+0.30(+1.23%)
Mar 31, 2009	24.22	24.61	24.07	24.19	1,987,839	+0.02(+0.09%)
Mar 30, 2009	24.57	24.69	23.68	24.17	1,801,650	-0.85(-3.41%)
Mar 26, 2009	24.89	25.11	24.40	25.03	2,235,635	+0.24(+0.97%)
Mar 25, 2009	25.14	25.15	24.28	24.79	2,138,120	-0.04(-0.17%)
Mar 24, 2009	24.43	25.05	24.28	24.83	3,140,907	+0.15(+0.60%)
Mar 23, 2009	24.21	24.68	24.18	24.68	4,023,535	+1.33(+5.71%)
Mar 20, 2009	23.29	23.64	22.83	23.35	2,995,894	+0.17(+0.73%)
Mar 19, 2009	23.52	23.54	23.15	23.18	3,223,828	-0.21(-0.91%)
Mar 18, 2009	22.34	23.80	22.14	23.39	5,841,917	+1.16(+5.24%)
Mar 17, 2009	22.14	22.36	21.71	22.22	3,234,767	+0.04(+0.16%)
Mar 16, 2009	22.53	22.79	22.03	22.19	3,794,734	-0.17(-0.76%)
Mar 13, 2009	22.68	23.04	21.97	22.36	0	-0.30(-1.31%)
Mar 12, 2009	23.19	23.42	22.56	22.65	4,072,297	-0.57(-2.46%)
Mar 11, 2009	22.96	23.43	22.73	23.23	5,505,426	+0.08(+0.34%)
Mar 10, 2009	23.30	23.69	23.06	23.15	3,429,198	-0.11(-0.46%)
Mar 09, 2009	23.93	24.04	23.12	23.25	2,120,084	-0.81(-3.37%)
Mar 06, 2009	24.24	24.45	23.54	24.07	0	+0.35(+1.46%)
Mar 05, 2009	24.24	24.55	23.32	23.72	4,855,257	-1.02(-4.11%)
Mar 04, 2009	25.49	25.53	24.62	24.74	3,319,848	-0.20(-0.79%)
Mar 02, 2009	24.90	25.60	24.82	24.93	2,959,111	+0.07(+0.28%)
Feb 27, 2009	24.82	25.29	24.57	24.86	0	-0.15(-0.59%)
Feb 26, 2009	25.37	25.50	24.91	25.01	3,086,156	-0.07(-0.28%)
Feb 25, 2009	25.22	25.43	24.87	25.08	2,087,718	-0.35(-1.39%)
Feb 24, 2009	24.98	25.55	24.91	25.43	2,885,170	+0.37(+1.49%)
Feb 23, 2009	25.64	25.97	25.03	25.06	1,774,113	-0.42(-1.63%)
Feb 20, 2009	25.50	25.90	25.19	25.48	2,864,709	-0.57(-2.19%)
Feb 19, 2009	26.46	26.78	25.95	26.05	2,822,347	-0.53(-1.99%)
Feb 18, 2009	26.61	26.71	26.39	26.58	2,795,059	-0.01(-0.05%)
Feb 17, 2009	26.63	27.13	26.47	26.59	3,110,791	-0.82(-2.99%)
Feb 13, 2009	28.01	28.01	27.39	27.41	2,750,595	-0.55(-1.97%)
Feb 12, 2009	26.87	28.12	26.75	27.96	3,704,924	+0.35(+1.25%)
Feb 11, 2009	27.18	27.84	26.83	27.62	3,813,764	+1.29(+4.91%)
Feb 10, 2009	28.00	28.06	25.89	26.32	7,502,160	-2.26(-7.90%)
Feb 09, 2009	29.23	29.24	28.37	28.58	3,147,314	-0.47(-1.63%)
Feb 06, 2009	28.25	29.16	28.03	29.06	3,102,326	+0.88(+3.11%)
Feb 05, 2009	28.17	28.53	27.91	28.18	2,320,026	-0.04(-0.13%)
Feb 04, 2009	29.10	29.37	28.07	28.22	1,894,098	-0.96(-3.29%)
Feb 03, 2009	28.25	29.38	28.08	29.18	1,763,282	+0.98(+3.48%)

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.