Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	82.46	86.23	82.41	84.84	13,003,485	+3.66(+4.51%)
Jul 28, 2016	77.50	81.98	77.50	81.18	10,671,816	+3.84(+4.96%)
Jul 27, 2016	81.06	81.07	74.24	77.34	20,287,570	-4.14(-5.08%)
Jul 26, 2016	83.46	83.58	81.41	81.47	4,056,628	-2.54(-3.02%)
Jul 25, 2016	84.60	84.64	83.74	84.02	1,684,258	-0.42(-0.49%)
Jul 22, 2016	83.40	84.90	83.36	84.43	1,983,637	+1.28(+1.54%)
Jul 21, 2016	83.35	83.68	82.71	83.15	1,971,593	-0.56(-0.66%)
Jul 20, 2016	81.67	84.12	80.65	83.71	5,731,794	+2.30(+2.83%)
Jul 19, 2016	82.05	82.24	81.35	81.41	2,245,374	-0.90(-1.09%)
Jul 18, 2016	81.89	82.39	80.98	82.31	2,202,344	+0.48(+0.59%)
Jul 15, 2016	82.18	82.55	80.94	81.82	3,670,215	-0.19(-0.23%)
Jul 14, 2016	84.16	84.47	81.88	82.01	3,436,829	-2.03(-2.41%)
Jul 13, 2016	84.71	84.83	84.00	84.04	1,789,442	-0.17(-0.20%)
Jul 12, 2016	84.39	84.76	83.82	84.21	1,706,537	-0.18(-0.22%)
Jul 11, 2016	85.09	85.15	84.27	84.39	1,428,983	-0.78(-0.92%)
Jul 08, 2016	84.06	85.25	82.92	85.17	1,885,965	+2.25(+2.71%)
Jul 07, 2016	83.95	84.30	82.73	82.92	1,388,669	-1.18(-1.40%)
Jul 06, 2016	82.88	84.31	82.30	84.10	1,705,342	+0.69(+0.83%)
Jul 05, 2016	83.85	83.95	83.27	83.41	1,201,184	-0.25(-0.30%)
Jul 01, 2016	84.48	83.66	83.66	83.66	1,284,374	-0.32(-0.39%)
Jun 30, 2016	82.38	84.96	82.31	83.98	3,538,257	+2.23(+2.73%)
Jun 29, 2016	81.03	82.25	80.39	81.75	3,328,432	+1.49(+1.86%)
Jun 28, 2016	80.84	81.86	79.47	80.25	2,858,775	+0.38(+0.48%)
Jun 27, 2016	80.94	81.43	79.37	79.87	2,643,988	-1.58(-1.94%)
Jun 24, 2016	81.83	82.65	80.80	81.45	4,373,425	-3.21(-3.80%)
Jun 23, 2016	85.00	85.29	84.42	84.66	931,844	+0.37(+0.43%)
Jun 22, 2016	85.03	85.29	84.22	84.30	920,120	-0.47(-0.55%)
Jun 21, 2016	84.00	84.90	83.96	84.76	1,116,146	+0.85(+1.01%)
Jun 20, 2016	84.46	84.81	83.92	83.92	1,287,131	+0.61(+0.74%)
Jun 17, 2016	83.94	84.02	82.93	83.30	1,776,060	-0.44(-0.53%)
Jun 16, 2016	82.89	83.80	82.57	83.74	1,200,172	+0.55(+0.66%)
Jun 15, 2016	83.79	84.07	83.05	83.19	1,669,424	-0.31(-0.37%)
Jun 14, 2016	84.12	84.31	82.38	83.50	2,365,993	-0.86(-1.01%)
Jun 13, 2016	85.72	86.47	84.29	84.36	2,542,233	-1.75(-2.03%)
Jun 10, 2016	85.45	86.49	85.25	86.11	2,659,056	+0.26(+0.30%)
Jun 09, 2016	85.41	86.07	85.10	85.85	1,732,401	-0.18(-0.21%)
Jun 08, 2016	84.45	86.16	84.45	86.03	1,867,718	+1.57(+1.86%)
Jun 07, 2016	85.56	85.59	84.22	84.46	1,897,601	-1.04(-1.21%)
Jun 06, 2016	85.34	85.59	84.81	85.50	760,661	+0.41(+0.48%)
Jun 03, 2016	84.22	85.20	84.22	85.10	999,629	+0.44(+0.52%)
Jun 02, 2016	84.56	84.68	83.82	84.66	1,086,735	+0.15(+0.18%)
Jun 01, 2016	82.03	84.51	82.07	84.51	2,915,214	+2.47(+3.01%)
May 31, 2016	82.97	83.11	81.69	82.03	1,849,165	-0.84(-1.02%)
May 27, 2016	82.23	82.88	82.88	82.88	1,217,128	+0.69(+0.85%)
May 26, 2016	82.15	82.80	81.69	82.18	861,166	-0.06(-0.07%)
May 25, 2016	82.04	82.84	80.98	82.24	1,061,838	+0.21(+0.26%)
May 24, 2016	80.88	82.22	80.61	82.02	1,236,255	+1.61(+2.01%)
May 23, 2016	79.93	80.61	79.54	80.41	822,072	+0.41(+0.52%)
May 20, 2016	80.94	80.94	79.73	80.00	1,522,060	-0.64(-0.79%)
May 19, 2016	79.99	80.70	79.40	80.64	1,039,032	+0.65(+0.81%)
May 18, 2016	80.99	81.10	79.75	79.99	2,251,420	-1.25(-1.54%)
May 17, 2016	82.43	82.74	80.93	81.24	1,625,284	-1.32(-1.59%)
May 16, 2016	81.86	82.90	81.71	82.55	909,428	+0.87(+1.06%)
May 13, 2016	82.44	82.59	81.39	81.69	1,132,327	-0.80(-0.97%)
May 12, 2016	82.79	82.79	81.78	82.49	1,090,073	+0.20(+0.24%)
May 11, 2016	82.73	83.08	82.09	82.29	832,206	-0.37(-0.45%)
May 10, 2016	82.17	82.93	81.76	82.66	1,244,056	+0.67(+0.82%)
May 09, 2016	81.37	82.29	81.37	81.99	1,200,526	+0.69(+0.84%)
May 06, 2016	81.40	81.50	80.51	81.31	826,073	-0.14(-0.17%)
May 05, 2016	81.38	81.64	80.97	81.45	1,238,428	+0.25(+0.31%)
May 04, 2016	80.87	81.78	80.06	81.20	1,929,080	-0.12(-0.14%)
May 03, 2016	80.04	82.26	79.44	81.31	3,351,595	+1.27(+1.59%)

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.