Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	80.50	80.75	80.01	80.61	1,140,140	+0.09(+0.11%)
Apr 27, 2017	80.87	81.25	80.34	80.52	1,569,623	-0.04(-0.05%)
Apr 26, 2017	81.07	81.35	80.53	80.56	1,156,246	-0.58(-0.71%)
Apr 25, 2017	80.99	81.52	80.97	81.14	1,446,289	+0.40(+0.50%)
Apr 24, 2017	80.39	81.05	80.28	80.74	1,409,621	+0.99(+1.24%)
Apr 21, 2017	79.85	80.03	79.51	79.75	2,150,104	-0.16(-0.20%)
Apr 20, 2017	80.27	80.36	79.53	79.91	1,911,893	-0.93(-1.15%)
Apr 19, 2017	80.97	81.23	80.50	80.84	1,753,225	-0.13(-0.17%)
Apr 18, 2017	79.85	81.21	79.63	80.97	1,399,024	+1.00(+1.25%)
Apr 17, 2017	79.68	80.02	79.42	79.97	804,165	+0.48(+0.60%)
Apr 13, 2017	80.29	80.38	79.50	79.50	1,018,138	-0.84(-1.05%)
Apr 12, 2017	80.31	80.47	80.01	80.34	993,449	-0.02(-0.02%)
Apr 11, 2017	80.51	80.51	79.62	80.35	1,299,235	-0.26(-0.32%)
Apr 10, 2017	80.08	80.79	79.92	80.61	984,175	+0.44(+0.55%)
Apr 07, 2017	80.59	80.90	80.02	80.18	1,184,362	-0.53(-0.66%)
Apr 06, 2017	80.39	81.55	80.37	80.71	1,724,266	+0.45(+0.57%)
Apr 05, 2017	80.25	80.91	79.96	80.25	1,720,645	-0.11(-0.14%)
Apr 04, 2017	80.10	80.50	79.53	80.36	1,830,046	+0.11(+0.14%)
Apr 03, 2017	80.69	80.93	80.02	80.25	1,579,967	-0.21(-0.26%)
Mar 31, 2017	80.16	80.86	80.03	80.46	1,729,135	+0.12(+0.15%)
Mar 30, 2017	80.88	81.18	80.29	80.34	1,555,450	-0.92(-1.13%)
Mar 29, 2017	80.85	81.33	80.49	81.26	1,327,184	+0.30(+0.37%)
Mar 28, 2017	80.92	81.19	80.28	80.96	1,656,440	-0.13(-0.17%)
Mar 27, 2017	81.20	81.53	80.82	81.09	1,227,716	-0.47(-0.58%)
Mar 24, 2017	81.79	82.16	81.33	81.56	697,855	-0.19(-0.24%)
Mar 23, 2017	81.62	82.32	81.60	81.76	1,038,260	-0.22(-0.27%)
Mar 22, 2017	82.60	82.77	81.85	81.98	1,055,145	-0.44(-0.53%)
Mar 21, 2017	83.02	83.77	82.39	82.41	2,165,695	-0.51(-0.62%)
Mar 20, 2017	82.89	83.12	82.37	82.93	1,550,706	+0.22(+0.26%)
Mar 17, 2017	83.02	83.54	81.56	82.71	1,917,885	+0.13(+0.15%)
Mar 16, 2017	82.37	82.80	82.08	82.58	1,166,111	+0.28(+0.34%)
Mar 15, 2017	81.66	82.66	81.55	82.30	1,167,478	+0.66(+0.81%)
Mar 14, 2017	82.01	82.49	81.55	81.64	875,269	-0.32(-0.39%)
Mar 13, 2017	81.40	82.01	81.25	81.96	1,777,429	+0.33(+0.40%)
Mar 10, 2017	81.86	81.86	81.10	81.63	1,016,267	+0.26(+0.32%)
Mar 09, 2017	81.24	81.66	80.89	81.37	1,545,031	+0.02(+0.02%)
Mar 08, 2017	81.34	81.70	80.92	81.35	2,322,829	-0.19(-0.23%)
Mar 07, 2017	82.58	82.70	81.37	81.54	1,839,027	-1.04(-1.26%)
Mar 06, 2017	83.65	83.77	82.51	82.58	1,174,294	-1.36(-1.62%)
Mar 03, 2017	82.68	83.95	82.61	83.94	2,274,470	+1.14(+1.38%)
Mar 02, 2017	83.20	83.69	82.73	82.80	1,701,877	-0.98(-1.17%)
Mar 01, 2017	84.46	84.82	83.74	83.78	1,577,077	-0.61(-0.73%)
Feb 28, 2017	83.89	84.66	83.27	84.40	1,971,155	+0.73(+0.87%)
Feb 27, 2017	84.66	84.79	83.50	83.67	1,943,752	-1.26(-1.48%)
Feb 24, 2017	83.90	85.05	83.16	84.93	2,057,276	+1.16(+1.38%)
Feb 23, 2017	83.72	84.71	83.61	83.77	1,237,793	-0.14(-0.17%)
Feb 22, 2017	83.85	84.40	83.52	83.91	1,268,999	-0.26(-0.31%)
Feb 21, 2017	84.68	85.32	83.97	84.17	1,786,559	-0.89(-1.04%)
Feb 17, 2017		85.06	85.06	85.06	0	+1.50(+1.79%)
Feb 16, 2017	82.73	84.00	82.48	83.56	2,227,393	+0.64(+0.78%)
Feb 15, 2017	82.89	83.18	82.32	82.91	3,059,579	-0.39(-0.47%)
Feb 14, 2017	81.35	83.81	78.80	83.31	4,945,167	+2.75(+3.42%)
Feb 13, 2017	80.70	80.84	80.10	80.55	1,974,580	+0.22(+0.27%)
Feb 10, 2017	80.94	81.16	80.27	80.33	1,866,109	-0.60(-0.74%)
Feb 09, 2017	80.06	81.15	79.82	80.94	1,976,933	+0.88(+1.10%)
Feb 08, 2017	79.46	80.98	79.24	80.06	3,217,536	+0.61(+0.77%)
Feb 07, 2017	80.71	80.89	79.13	79.45	3,882,733	-1.33(-1.65%)
Feb 06, 2017	81.32	81.32	80.55	80.78	2,274,509	-0.44(-0.54%)
Feb 03, 2017	80.89	81.77	80.48	81.21	1,815,156	+0.88(+1.09%)
Feb 02, 2017	81.11	81.39	80.28	80.33	1,307,388	-0.39(-0.49%)

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.