Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	86.10	86.20	84.89	85.34	1,494,679	-0.66(-0.77%)
Aug 30, 2016	86.25	86.25	85.35	86.00	1,693,383	-0.18(-0.21%)
Aug 29, 2016	84.60	86.25	84.60	86.18	1,984,691	+1.55(+1.83%)
Aug 26, 2016	84.28	85.46	84.17	84.63	1,717,831	+0.72(+0.86%)
Aug 25, 2016	83.61	84.22	83.36	83.91	1,580,977	+0.30(+0.36%)
Aug 24, 2016	83.19	84.01	83.19	83.61	1,478,977	+0.43(+0.52%)
Aug 23, 2016	82.95	83.42	82.62	83.17	1,467,212	+0.32(+0.38%)
Aug 22, 2016	82.48	83.12	82.03	82.86	1,871,725	+0.34(+0.41%)
Aug 19, 2016	81.97	82.68	81.78	82.52	2,098,621	+0.28(+0.34%)
Aug 18, 2016	82.48	82.66	81.77	82.24	1,806,900	-0.10(-0.12%)
Aug 17, 2016	82.26	82.69	81.60	82.34	1,891,766	+0.17(+0.20%)
Aug 16, 2016	82.04	82.58	81.66	82.17	1,326,216	-0.02(-0.03%)
Aug 15, 2016	82.95	83.21	82.18	82.19	1,966,298	-0.70(-0.84%)
Aug 12, 2016	82.52	83.22	82.13	82.89	952,274	+0.18(+0.22%)
Aug 11, 2016	83.02	83.13	82.59	82.71	1,343,840	-0.02(-0.02%)
Aug 10, 2016	82.91	83.02	82.24	82.73	1,191,611	+0.17(+0.20%)
Aug 09, 2016	82.42	83.08	81.97	82.56	1,615,814	+0.33(+0.40%)
Aug 08, 2016	82.51	82.51	81.61	82.23	1,161,321	-0.07(-0.08%)
Aug 05, 2016	82.98	83.60	82.07	82.29	1,678,997	-0.69(-0.83%)
Aug 04, 2016	83.08	83.71	82.66	82.98	1,590,141	+0.21(+0.25%)
Aug 03, 2016	83.42	83.59	82.27	82.78	1,713,125	-0.95(-1.13%)
Aug 02, 2016	83.86	84.82	82.73	83.72	3,221,402	-0.05(-0.06%)
Aug 01, 2016	84.86	84.86	83.40	83.77	3,157,810	-1.09(-1.28%)
Jul 29, 2016	82.49	86.26	82.44	84.86	12,999,960	+3.66(+4.51%)
Jul 28, 2016	77.52	82.00	77.52	81.20	10,668,923	+3.84(+4.96%)
Jul 27, 2016	81.08	81.09	74.26	77.36	20,282,070	-4.14(-5.08%)
Jul 26, 2016	83.48	83.60	81.43	81.50	4,055,528	-2.54(-3.02%)
Jul 25, 2016	84.62	84.66	83.76	84.04	1,683,802	-0.42(-0.49%)
Jul 22, 2016	83.42	84.93	83.38	84.45	1,983,099	+1.28(+1.54%)
Jul 21, 2016	83.37	83.71	82.74	83.17	1,971,058	-0.56(-0.66%)
Jul 20, 2016	81.70	84.14	80.67	83.73	5,730,240	+2.30(+2.83%)
Jul 19, 2016	82.07	82.26	81.37	81.43	2,244,766	-0.90(-1.09%)
Jul 18, 2016	81.91	82.41	81.00	82.33	2,201,747	+0.48(+0.59%)
Jul 15, 2016	82.20	82.57	80.97	81.85	3,669,220	-0.19(-0.23%)
Jul 14, 2016	84.18	84.50	81.90	82.04	3,435,897	-2.03(-2.41%)
Jul 13, 2016	84.74	84.85	84.02	84.06	1,788,957	-0.17(-0.20%)
Jul 12, 2016	84.41	84.79	83.85	84.23	1,706,074	-0.18(-0.22%)
Jul 11, 2016	85.11	85.18	84.30	84.41	1,428,595	-0.78(-0.92%)
Jul 08, 2016	84.08	85.28	82.94	85.19	1,885,454	+2.25(+2.71%)
Jul 07, 2016	83.97	84.32	82.75	82.94	1,388,293	-1.18(-1.40%)
Jul 06, 2016	82.90	84.34	82.32	84.12	1,704,880	+0.69(+0.83%)
Jul 05, 2016	83.87	83.97	83.29	83.43	1,200,858	-0.25(-0.30%)
Jul 01, 2016	84.50	83.68	83.68	83.68	1,284,026	-0.32(-0.39%)
Jun 30, 2016	82.40	84.99	82.34	84.01	3,537,297	+2.23(+2.73%)
Jun 29, 2016	81.06	82.27	80.41	81.77	3,327,530	+1.50(+1.86%)
Jun 28, 2016	80.87	81.88	79.49	80.28	2,858,000	+0.38(+0.48%)
Jun 27, 2016	80.97	81.46	79.39	79.89	2,643,271	-1.58(-1.94%)
Jun 24, 2016	81.85	82.67	80.82	81.47	4,372,240	-3.21(-3.80%)
Jun 23, 2016	85.02	85.32	84.45	84.69	931,592	+0.37(+0.43%)
Jun 22, 2016	85.05	85.31	84.24	84.32	919,871	-0.47(-0.55%)
Jun 21, 2016	84.02	84.93	83.98	84.79	1,115,843	+0.85(+1.01%)
Jun 20, 2016	84.49	84.84	83.94	83.94	1,286,782	+0.61(+0.74%)
Jun 17, 2016	83.96	84.04	82.95	83.32	1,775,578	-0.44(-0.53%)
Jun 16, 2016	82.92	83.82	82.59	83.76	1,199,847	+0.55(+0.66%)
Jun 15, 2016	83.81	84.10	83.08	83.22	1,668,971	-0.31(-0.37%)
Jun 14, 2016	84.15	84.33	82.40	83.52	2,365,352	-0.86(-1.01%)
Jun 13, 2016	85.74	86.49	84.31	84.38	2,541,544	-1.75(-2.03%)
Jun 10, 2016	85.48	86.51	85.28	86.13	2,658,335	+0.26(+0.30%)
Jun 09, 2016	85.43	86.09	85.13	85.87	1,731,932	-0.18(-0.21%)
Jun 08, 2016	84.47	86.18	84.47	86.06	1,867,212	+1.57(+1.86%)
Jun 07, 2016	85.58	85.62	84.25	84.49	1,897,087	-1.04(-1.21%)
Jun 06, 2016	85.37	85.62	84.84	85.53	760,455	+0.41(+0.48%)
Jun 03, 2016	84.25	85.23	84.25	85.12	999,358	+0.44(+0.52%)
Jun 02, 2016	84.58	84.70	83.85	84.68	1,086,440	+0.15(+0.18%)

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.