Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	51.99	52.50	51.89	52.44	2,931,853	+0.31(+0.60%)
May 29, 2014	51.41	52.15	51.37	52.13	2,836,503	+0.83(+1.62%)
May 28, 2014	51.37	51.49	50.93	51.30	1,958,792	-0.10(-0.19%)
May 27, 2014	51.30	51.64	51.15	51.40	2,862,810	+0.31(+0.61%)
May 23, 2014	51.34	51.09	51.09	51.09	1,554,123	-0.09(-0.17%)
May 22, 2014	51.18	51.36	51.04	51.18	812,672	-0.01(-0.02%)
May 21, 2014	51.57	51.65	51.04	51.18	2,024,443	-0.20(-0.39%)
May 20, 2014	51.42	51.57	51.24	51.38	1,383,974	-0.15(-0.29%)
May 19, 2014	51.28	51.63	51.24	51.53	1,620,511	+0.04(+0.08%)
May 16, 2014	50.51	51.93	50.51	51.49	3,661,562	+0.94(+1.85%)
May 15, 2014	50.34	50.58	50.29	50.56	1,595,071	+0.12(+0.24%)
May 14, 2014	50.77	50.97	50.42	50.44	1,070,803	-0.36(-0.70%)
May 13, 2014	50.65	50.91	50.45	50.80	982,270	+0.29(+0.57%)
May 12, 2014	50.75	50.90	50.29	50.51	1,534,746	-0.11(-0.22%)
May 09, 2014	50.29	50.82	50.15	50.62	1,562,210	+0.28(+0.55%)
May 08, 2014	49.26	50.40	49.26	50.34	2,631,834	+1.20(+2.44%)
May 07, 2014	47.60	49.52	47.60	49.15	2,332,605	+1.73(+3.65%)
May 06, 2014	47.82	47.88	47.35	47.42	940,048	-0.62(-1.29%)
May 05, 2014	47.83	48.03	47.58	48.03	1,097,698	-0.02(-0.05%)
May 02, 2014	48.00	48.07	47.80	48.06	906,974	+0.08(+0.17%)
May 01, 2014	47.65	47.98	47.29	47.98	1,112,310	+0.40(+0.85%)
Apr 30, 2014	47.73	47.73	47.17	47.57	1,513,027	-0.15(-0.32%)
Apr 29, 2014	47.88	48.02	47.64	47.73	1,005,043	+0.01(+0.02%)
Apr 28, 2014	46.77	47.73	46.61	47.72	1,421,650	+1.26(+2.72%)
Apr 25, 2014	46.83	46.83	46.24	46.46	1,009,822	-0.41(-0.88%)
Apr 24, 2014	46.56	46.94	46.35	46.87	803,350	+0.40(+0.87%)
Apr 23, 2014	46.91	47.03	46.44	46.46	872,792	-0.40(-0.86%)
Apr 22, 2014	46.21	47.00	46.07	46.87	1,515,218	+0.73(+1.58%)
Apr 21, 2014	46.20	46.31	45.94	46.14	515,984	-0.12(-0.26%)
Apr 17, 2014	46.31	46.26	46.26	46.26	1,095,916	-0.17(-0.38%)
Apr 16, 2014	45.73	46.50	45.58	46.43	1,345,526	+1.00(+2.20%)
Apr 15, 2014	45.71	45.77	44.90	45.43	1,175,113	-0.21(-0.47%)
Apr 14, 2014	45.64	45.82	45.29	45.65	1,112,655	+0.36(+0.81%)
Apr 11, 2014	46.01	46.25	45.05	45.28	1,806,664	-0.75(-1.64%)
Apr 10, 2014	46.46	47.05	46.02	46.04	1,368,215	-1.03(-2.19%)
Apr 09, 2014	47.08	47.17	46.56	47.07	1,523,299	+0.09(+0.19%)
Apr 08, 2014	47.04	47.40	46.62	46.98	1,987,217	+0.00(+0.00%)
Apr 07, 2014	47.34	47.63	46.90	46.98	2,244,203	-0.45(-0.95%)
Apr 04, 2014	47.60	48.31	47.22	47.43	2,126,458	+0.06(+0.12%)
Apr 03, 2014	47.34	47.40	46.97	47.38	1,676,456	+0.17(+0.37%)
Apr 02, 2014	46.70	47.23	46.50	47.20	1,444,286	+0.50(+1.07%)
Apr 01, 2014	46.75	46.81	46.41	46.70	942,176	+0.01(+0.02%)
Mar 31, 2014	46.50	46.79	46.28	46.69	1,110,002	+0.62(+1.34%)
Mar 28, 2014	46.42	46.66	45.93	46.08	1,119,579	+0.01(+0.02%)
Mar 27, 2014	46.00	46.32	45.85	46.07	881,462	+0.21(+0.47%)
Mar 26, 2014	46.53	46.69	45.85	45.85	742,543	-0.64(-1.38%)
Mar 25, 2014	46.02	46.51	45.86	46.50	1,418,346	+0.84(+1.84%)
Mar 24, 2014	46.51	46.82	45.60	45.65	949,439	-0.75(-1.62%)
Mar 21, 2014	46.14	46.92	46.14	46.41	1,582,627	+0.27(+0.58%)
Mar 20, 2014	45.74	46.15	45.59	46.14	483,933	+0.33(+0.71%)
Mar 19, 2014	46.18	46.40	45.64	45.81	757,805	-0.34(-0.74%)
Mar 18, 2014	46.18	46.30	45.94	46.15	710,495	-0.06(-0.12%)
Mar 17, 2014	45.85	46.21	45.73	46.21	808,277	+0.51(+1.11%)
Mar 14, 2014	45.67	46.14	45.57	45.70	986,589	-0.02(-0.03%)
Mar 13, 2014	46.22	46.37	45.65	45.72	1,006,920	-0.38(-0.83%)
Mar 12, 2014	45.79	46.26	45.74	46.10	916,634	+0.06(+0.14%)
Mar 11, 2014	46.35	46.40	45.93	46.04	961,867	-0.34(-0.74%)
Mar 10, 2014	46.15	46.40	46.01	46.38	851,440	+0.17(+0.38%)
Mar 07, 2014	46.07	46.39	45.88	46.20	1,079,928	+0.20(+0.43%)
Mar 06, 2014	45.60	46.16	45.51	46.00	1,493,717	+0.40(+0.87%)
Mar 05, 2014	45.22	45.79	45.14	45.61	1,200,876	+0.45(+1.00%)
Mar 04, 2014	45.27	45.54	44.97	45.16	1,130,429	+0.24(+0.53%)

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.