Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	49.42	50.02	49.20	49.64	2,210,891	+0.59(+1.21%)
Jun 27, 2019	48.73	49.24	48.52	49.05	1,415,431	+0.33(+0.67%)
Jun 26, 2019	48.96	49.11	48.45	48.72	1,782,515	-0.39(-0.79%)
Jun 25, 2019	49.19	49.36	48.34	49.11	1,562,917	-0.05(-0.11%)
Jun 24, 2019	49.14	49.47	48.71	49.16	1,210,608	+0.04(+0.07%)
Jun 21, 2019	48.75	49.23	48.20	49.13	2,487,845	+0.39(+0.80%)
Jun 20, 2019	48.54	49.15	48.43	48.74	1,602,226	+0.28(+0.59%)
Jun 19, 2019	48.04	48.85	47.74	48.45	1,524,174	+0.49(+1.02%)
Jun 18, 2019	48.12	48.32	47.79	47.96	1,498,685	+0.40(+0.84%)
Jun 17, 2019	47.75	47.87	47.20	47.57	2,047,178	-0.30(-0.63%)
Jun 14, 2019	48.74	49.10	47.69	47.87	2,204,461	-0.98(-2.01%)
Jun 13, 2019	48.75	49.00	48.37	48.85	1,551,309	+0.23(+0.47%)
Jun 12, 2019	48.67	49.16	48.50	48.62	1,585,443	+0.20(+0.40%)
Jun 11, 2019	48.51	48.74	47.73	48.43	2,879,516	-0.10(-0.20%)
Jun 10, 2019	50.12	50.15	48.31	48.52	2,828,267	-1.98(-3.91%)
Jun 07, 2019	51.58	51.90	49.42	50.50	3,123,428	-0.66(-1.28%)
Jun 06, 2019	51.05	51.35	50.95	51.16	1,492,214	+0.26(+0.51%)
Jun 05, 2019	51.79	51.79	50.75	50.90	1,771,067	-0.50(-0.97%)
Jun 04, 2019	50.01	51.43	49.95	51.40	2,014,554	+1.84(+3.72%)
Jun 03, 2019	48.60	49.73	48.44	49.55	1,998,106	+0.82(+1.67%)
May 31, 2019	47.61	48.81	47.34	48.74	2,863,961	+0.57(+1.18%)
May 30, 2019	48.64	49.02	47.77	48.17	2,343,881	-0.62(-1.28%)
May 29, 2019	50.20	50.22	48.43	48.79	2,444,594	-1.57(-3.11%)
May 28, 2019	51.67	51.87	50.26	50.36	1,921,185	-1.30(-2.52%)
May 24, 2019	52.31	52.51	51.52	51.66	1,222,903	-0.62(-1.18%)
May 23, 2019	51.72	52.29	51.35	52.28	1,371,797	+0.15(+0.29%)
May 22, 2019	51.49	52.29	51.36	52.13	1,160,695	+0.42(+0.82%)
May 21, 2019	51.17	51.75	51.08	51.71	878,528	+0.62(+1.22%)
May 20, 2019	51.32	51.69	50.92	51.08	970,648	-0.53(-1.02%)
May 17, 2019	51.30	51.90	51.20	51.61	951,020	+0.11(+0.21%)
May 16, 2019	51.35	52.12	51.26	51.50	1,553,737	+0.21(+0.41%)
May 15, 2019	51.33	51.82	51.09	51.29	1,409,321	-0.11(-0.21%)
May 14, 2019	51.12	51.80	50.93	51.40	1,302,626	+0.48(+0.95%)
May 13, 2019	51.05	51.11	50.48	50.91	1,221,064	-0.68(-1.31%)
May 10, 2019	51.22	51.61	50.46	51.59	1,461,255	+0.26(+0.50%)
May 09, 2019	51.72	51.88	50.61	51.34	1,582,472	-0.73(-1.40%)
May 08, 2019	52.65	52.66	51.49	52.07	2,222,610	-0.79(-1.50%)
May 07, 2019	53.31	53.43	52.42	52.86	1,924,109	-0.79(-1.48%)
May 06, 2019	53.45	54.10	53.33	53.65	1,326,027	-0.34(-0.64%)
May 03, 2019	53.19	54.05	53.05	53.99	1,941,255	+1.28(+2.42%)
May 02, 2019	52.08	52.78	51.48	52.72	2,161,922	+0.50(+0.96%)
May 01, 2019	55.42	55.42	52.07	52.22	5,434,375	-4.26(-7.54%)
Apr 30, 2019	56.06	56.59	55.66	56.47	2,714,999	+0.27(+0.49%)
Apr 29, 2019	56.06	56.39	55.93	56.20	2,458,846	+0.04(+0.08%)
Apr 26, 2019	55.44	56.41	55.44	56.16	1,522,633	+0.91(+1.64%)
Apr 25, 2019	54.51	55.43	54.29	55.25	1,545,046	+0.26(+0.46%)
Apr 24, 2019	54.01	55.01	53.88	55.00	1,887,923	+1.08(+2.01%)
Apr 23, 2019	53.80	53.91	53.07	53.91	1,800,241	+0.11(+0.20%)
Apr 22, 2019	54.10	54.84	53.70	53.81	2,150,629	-0.21(-0.39%)
Apr 18, 2019	52.52	54.13	52.51	54.02	2,179,948	+1.74(+3.33%)
Apr 17, 2019	52.43	52.91	52.10	52.28	1,157,741	-0.10(-0.18%)
Apr 16, 2019	53.18	53.46	52.29	52.37	2,013,308	-0.81(-1.52%)
Apr 15, 2019	53.01	53.32	52.79	53.18	1,125,986	+0.41(+0.78%)
Apr 12, 2019	53.01	53.61	52.68	52.77	828,719	-0.08(-0.15%)
Apr 11, 2019	52.63	53.42	52.55	52.85	1,663,978	+0.59(+1.13%)
Apr 10, 2019	52.35	52.50	51.70	52.26	1,910,360	-0.13(-0.25%)
Apr 09, 2019	53.03	53.24	52.11	52.39	1,623,831	-1.09(-2.04%)
Apr 08, 2019	53.10	53.68	53.10	53.48	1,331,733	+0.14(+0.26%)
Apr 05, 2019	53.46	53.67	52.91	53.34	1,214,947	-0.11(-0.21%)
Apr 04, 2019	52.83	53.59	52.64	53.46	1,533,688	+0.81(+1.54%)
Apr 03, 2019	52.88	53.14	52.23	52.65	1,696,969	-0.27(-0.52%)
Apr 02, 2019	53.16	53.21	52.65	52.92	1,258,126	-0.19(-0.36%)

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.