Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	54.96	55.00	53.85	53.89	1,695,256	-1.25(-2.27%)
Jul 30, 2014	56.24	56.25	55.08	55.15	1,681,775	-0.79(-1.41%)
Jul 29, 2014	56.48	56.62	55.89	55.94	1,082,031	-0.22(-0.38%)
Jul 28, 2014	56.90	56.92	55.87	56.15	2,302,431	-0.97(-1.69%)
Jul 25, 2014	57.90	57.96	57.04	57.12	911,453	-1.15(-1.97%)
Jul 24, 2014	58.19	58.37	57.64	58.27	1,185,887	+0.35(+0.61%)
Jul 23, 2014	58.00	58.14	57.65	57.92	1,033,868	+0.10(+0.18%)
Jul 22, 2014	57.81	57.91	57.63	57.81	798,824	+0.20(+0.35%)
Jul 21, 2014	57.54	57.78	57.21	57.61	770,854	-0.25(-0.43%)
Jul 18, 2014	57.10	57.91	56.90	57.86	1,285,159	+0.89(+1.55%)
Jul 17, 2014	57.68	57.87	56.90	56.98	1,181,915	-0.85(-1.46%)
Jul 16, 2014	58.24	58.83	57.56	57.82	1,778,216	-0.06(-0.11%)
Jul 15, 2014	58.22	58.28	57.57	57.88	3,066,322	-0.34(-0.59%)
Jul 14, 2014	59.03	59.61	58.16	58.23	1,871,786	-0.50(-0.86%)
Jul 11, 2014	58.41	58.82	58.41	58.73	1,147,103	+0.22(+0.37%)
Jul 10, 2014	58.24	58.70	58.08	58.52	1,083,489	-0.18(-0.30%)
Jul 09, 2014	58.45	58.87	58.45	58.69	1,632,547	+0.30(+0.51%)
Jul 08, 2014	58.64	58.99	58.35	58.40	1,459,691	-0.15(-0.26%)
Jul 07, 2014	58.67	58.88	58.40	58.55	1,289,187	-0.35(-0.60%)
Jul 03, 2014	59.03	58.90	58.90	58.90	1,432,936	+0.18(+0.30%)
Jul 02, 2014	59.39	59.52	58.37	58.72	2,204,631	-0.49(-0.84%)
Jul 01, 2014	59.19	59.54	58.77	59.22	1,761,425	+0.03(+0.05%)
Jun 30, 2014	59.23	59.72	59.03	59.19	1,972,790	-0.19(-0.32%)
Jun 27, 2014	59.07	59.40	58.88	59.38	1,862,293	+0.15(+0.26%)
Jun 26, 2014	58.86	59.28	58.73	59.23	1,325,518	+0.28(+0.47%)
Jun 25, 2014	58.40	59.02	58.31	58.95	1,406,578	+0.41(+0.70%)
Jun 24, 2014	58.82	58.82	57.97	58.54	2,933,097	-0.28(-0.47%)
Jun 23, 2014	59.82	59.82	58.74	58.82	2,126,860	-0.93(-1.55%)
Jun 20, 2014	58.85	60.30	58.50	59.74	3,777,671	+1.36(+2.32%)
Jun 19, 2014	58.06	58.51	57.92	58.39	2,004,679	+0.53(+0.91%)
Jun 18, 2014	57.05	57.92	56.97	57.86	1,915,829	+0.80(+1.40%)
Jun 17, 2014	57.21	57.34	56.90	57.06	1,386,137	-0.02(-0.04%)
Jun 16, 2014	56.82	57.09	56.61	57.09	1,656,399	+0.24(+0.42%)
Jun 13, 2014	57.03	57.18	56.70	56.85	2,411,687	-0.19(-0.34%)
Jun 12, 2014	57.45	58.08	56.85	57.04	2,959,301	-0.48(-0.83%)
Jun 11, 2014	56.70	57.70	56.11	57.52	6,575,309	+1.09(+1.92%)
Jun 10, 2014	53.78	56.97	53.77	56.43	8,921,567	+3.18(+5.98%)
Jun 06, 2014	52.36	53.30	52.36	53.25	1,464,257	+0.85(+1.63%)
Jun 05, 2014	52.57	52.57	52.18	52.39	1,071,850	+0.06(+0.12%)
Jun 04, 2014	52.35	52.54	52.15	52.33	996,420	-0.02(-0.03%)
Jun 03, 2014	52.47	52.67	52.31	52.35	2,491,429	-0.14(-0.27%)
Jun 02, 2014	52.35	52.53	52.17	52.49	1,742,350	+0.03(+0.06%)
May 30, 2014	52.00	52.51	51.90	52.46	2,931,058	+0.31(+0.60%)
May 29, 2014	51.43	52.16	51.38	52.15	2,835,734	+0.83(+1.62%)
May 28, 2014	51.38	51.50	50.94	51.32	1,958,261	-0.10(-0.19%)
May 27, 2014	51.32	51.65	51.17	51.41	2,862,034	+0.31(+0.61%)
May 23, 2014	51.36	51.10	51.10	51.10	1,553,702	-0.09(-0.17%)
May 22, 2014	51.20	51.37	51.06	51.19	812,451	-0.01(-0.02%)
May 21, 2014	51.58	51.67	51.06	51.20	2,023,894	-0.20(-0.39%)
May 20, 2014	51.44	51.58	51.25	51.40	1,383,599	-0.15(-0.29%)
May 19, 2014	51.29	51.64	51.25	51.55	1,620,072	+0.04(+0.08%)
May 16, 2014	50.52	51.94	50.52	51.51	3,660,570	+0.94(+1.85%)
May 15, 2014	50.36	50.60	50.30	50.57	1,594,638	+0.12(+0.24%)
May 14, 2014	50.79	50.98	50.44	50.45	1,070,513	-0.36(-0.70%)
May 13, 2014	50.67	50.92	50.46	50.81	982,004	+0.29(+0.57%)
May 12, 2014	50.76	50.91	50.30	50.52	1,534,330	-0.11(-0.22%)
May 09, 2014	50.30	50.83	50.17	50.63	1,561,786	+0.28(+0.55%)
May 08, 2014	49.28	50.41	49.28	50.36	2,631,120	+1.20(+2.44%)
May 07, 2014	47.61	49.53	47.61	49.16	2,331,972	+1.73(+3.65%)
May 06, 2014	47.83	47.90	47.37	47.43	939,794	-0.62(-1.29%)
May 05, 2014	47.84	48.05	47.60	48.05	1,097,401	-0.02(-0.05%)
May 02, 2014	48.01	48.08	47.82	48.07	906,728	+0.08(+0.17%)

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.