Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	57.89	58.78	57.34	57.84	4,918,785	+0.20(+0.34%)
Jul 30, 2018	55.33	58.11	55.33	57.64	4,606,868	+2.15(+3.87%)
Jul 27, 2018	56.37	56.77	54.94	55.49	2,291,060	-0.88(-1.56%)
Jul 26, 2018	56.14	57.15	55.74	56.37	4,615,799	-0.09(-0.17%)
Jul 25, 2018	55.99	56.62	55.85	56.46	4,588,609	+0.86(+1.55%)
Jul 24, 2018	54.17	56.00	54.17	55.60	5,045,521	+1.01(+1.85%)
Jul 23, 2018	53.96	54.95	53.95	54.59	2,502,926	+0.34(+0.62%)
Jul 20, 2018	55.40	55.40	54.07	54.25	4,875,706	-0.88(-1.60%)
Jul 19, 2018	55.24	55.63	54.82	55.13	4,695,222	-0.41(-0.75%)
Jul 18, 2018	57.73	57.87	55.05	55.55	3,937,642	-2.29(-3.96%)
Jul 17, 2018	57.45	58.60	57.36	57.84	5,698,679	+0.09(+0.15%)
Jul 16, 2018	58.79	58.86	57.66	57.75	2,153,257	-1.04(-1.76%)
Jul 13, 2018	58.48	58.98	58.31	58.79	1,715,460	+0.34(+0.58%)
Jul 12, 2018	59.39	59.42	58.30	58.45	1,630,136	-0.78(-1.31%)
Jul 11, 2018				59.23	4,538,099	+0.19(+0.32%)
Jul 10, 2018	59.99	60.15	58.92	59.04	2,306,531	-1.23(-2.05%)
Jul 09, 2018	61.00	61.25	60.14	60.27	1,730,721	-0.69(-1.13%)
Jul 06, 2018	60.49	61.14	60.22	60.96	1,880,562	+0.79(+1.32%)
Jul 05, 2018	58.98	60.24	58.78	60.17	2,482,013	+1.74(+2.97%)
Jul 03, 2018		58.43	58.43	58.43	0	+0.06(+0.10%)
Jul 02, 2018	58.45	58.82	58.01	58.37	1,276,046	-0.36(-0.62%)
Jun 29, 2018	58.66	59.27	58.16	58.73	2,121,849	+0.17(+0.29%)
Jun 28, 2018	58.66	59.24	58.12	58.56	1,904,150	+0.04(+0.07%)
Jun 27, 2018	58.90	59.61	58.33	58.52	2,191,791	-0.71(-1.20%)
Jun 26, 2018	59.97	60.03	58.81	59.23	2,327,984	-1.02(-1.69%)
Jun 25, 2018	59.56	61.25	59.55	60.24	2,576,517	+0.66(+1.12%)
Jun 22, 2018	58.76	59.78	58.47	59.58	2,987,309	+1.34(+2.30%)
Jun 21, 2018	58.89	58.91	57.98	58.24	1,699,983	-0.55(-0.94%)
Jun 20, 2018	58.37	58.86	57.81	58.79	3,223,663	+0.42(+0.72%)
Jun 19, 2018	57.57	58.52	57.40	58.37	1,987,214	+0.53(+0.91%)
Jun 18, 2018	57.93	58.06	57.32	57.84	2,995,794	-0.76(-1.30%)
Jun 15, 2018		58.68	57.59	58.60	3,924,797	+1.01(+1.75%)
Jun 14, 2018	57.09	57.66	56.67	57.59	2,397,037	+0.54(+0.94%)
Jun 13, 2018	57.14	57.90	56.64	57.06	2,386,945	+0.01(+0.02%)
Jun 12, 2018	55.96	57.12	55.69	57.05	2,716,997	+1.23(+2.20%)
Jun 11, 2018	55.02	56.03	54.83	55.82	3,539,581	+0.96(+1.75%)
Jun 08, 2018	54.22	54.88	54.19	54.87	1,692,253	+0.81(+1.50%)
Jun 07, 2018	53.07	54.31	53.05	54.06	2,812,927	+0.72(+1.34%)
Jun 06, 2018		54.14		53.34	3,341,149	+0.60(+1.13%)
Jun 05, 2018	52.98	53.14	52.51	52.74	2,420,655	-0.24(-0.46%)
Jun 04, 2018	53.68	53.80	52.74	52.98	1,537,679	-0.20(-0.37%)
Jun 01, 2018	53.21	53.52	52.93	53.18	1,552,649	+0.32(+0.60%)
May 31, 2018	53.94	54.02	52.43	52.86	3,054,626	-0.60(-1.12%)
May 30, 2018	53.12	53.74	52.79	53.46	1,941,046	+0.68(+1.28%)
May 29, 2018	52.33	53.01	52.33	52.79	2,566,054	+0.11(+0.21%)
May 25, 2018		52.68	52.68	52.68	0	-0.09(-0.16%)
May 24, 2018	52.92	52.99	52.13	52.76	2,175,478	-0.15(-0.29%)
May 23, 2018	52.40	53.10	52.16	52.92	2,087,088	+0.58(+1.11%)
May 22, 2018	52.03	52.57	51.89	52.33	2,880,492	+0.54(+1.04%)
May 21, 2018	51.88	52.17	51.65	51.79	1,616,762	+0.14(+0.27%)
May 18, 2018	51.81	51.88	51.30	51.65	1,794,366	-0.02(-0.03%)
May 17, 2018	51.40	51.88	51.29	51.67	2,627,850	+0.13(+0.25%)
May 16, 2018	51.50	51.89	51.38	51.54	2,232,137	+0.05(+0.10%)
May 15, 2018	51.33	51.87	51.08	51.49	2,815,359	-0.32(-0.61%)
May 14, 2018	52.33	52.72	51.73	51.81	2,431,640	-0.26(-0.49%)
May 11, 2018	52.59	52.70	51.75	52.07	1,605,981	-0.58(-1.11%)
May 10, 2018	52.26	52.82	51.78	52.65	2,886,154	+0.28(+0.54%)
May 09, 2018	51.79	52.38	51.44	52.37	1,936,582	+0.58(+1.13%)
May 08, 2018	51.32	52.15	50.87	51.78	2,799,026	+0.65(+1.27%)
May 07, 2018	51.86	52.35	50.70	51.13	4,818,086	-0.73(-1.41%)
May 04, 2018	51.17	51.97	50.38	51.86	4,811,849	+0.93(+1.82%)
May 03, 2018	51.99	54.27	50.87	50.93	6,552,983	-1.06(-2.04%)
May 02, 2018	58.34	58.57	51.61	52.00	14,499,006	-9.47(-15.40%)

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.