Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	39.50	39.61	39.31	39.50	743,163	-0.23(-0.57%)
Sep 26, 2013	39.56	39.80	39.56	39.72	979,891	+0.20(+0.52%)
Sep 25, 2013	39.44	39.71	39.29	39.52	942,379	+0.18(+0.46%)
Sep 24, 2013	39.34	39.56	39.16	39.34	734,409	-0.07(-0.18%)
Sep 23, 2013	39.52	39.58	39.22	39.41	888,779	-0.19(-0.48%)
Sep 20, 2013	40.35	40.35	39.54	39.60	1,570,863	-0.75(-1.86%)
Sep 19, 2013	40.59	40.87	40.26	40.35	1,045,057	-0.05(-0.14%)
Sep 18, 2013	39.70	40.42	39.47	40.41	1,026,648	+0.67(+1.70%)
Sep 17, 2013	39.45	40.04	39.37	39.73	1,480,199	+0.38(+0.96%)
Sep 16, 2013	39.25	39.50	38.82	39.36	1,395,189	+0.53(+1.37%)
Sep 13, 2013	38.64	38.91	38.58	38.82	963,077	+0.20(+0.53%)
Sep 12, 2013	38.88	38.95	38.54	38.62	1,059,792	-0.34(-0.87%)
Sep 11, 2013	38.69	39.01	38.67	38.96	1,318,032	+0.25(+0.65%)
Sep 10, 2013	38.70	38.71	38.42	38.71	1,175,773	+0.24(+0.61%)
Sep 09, 2013	38.62	38.62	38.36	38.47	1,153,672	-0.12(-0.30%)
Sep 06, 2013	38.71	38.77	38.35	38.59	1,269,491	+0.04(+0.10%)
Sep 05, 2013	38.49	38.76	38.43	38.55	1,179,601	-0.09(-0.24%)
Sep 04, 2013	37.98	38.65	37.81	38.64	1,890,584	+0.59(+1.54%)
Sep 03, 2013	38.79	39.07	37.88	38.06	1,436,983	-0.18(-0.47%)
Aug 30, 2013	38.10	38.33	37.92	38.24	1,207,758	+0.16(+0.41%)
Aug 29, 2013	37.93	38.24	37.76	38.08	741,988	+0.12(+0.31%)
Aug 28, 2013	38.57	38.57	37.95	37.96	1,230,994	-0.56(-1.46%)
Aug 27, 2013	38.48	38.60	38.27	38.53	1,370,976	-0.22(-0.56%)
Aug 26, 2013	39.30	39.30	38.64	38.74	1,292,712	-0.55(-1.39%)
Aug 23, 2013	38.85	39.38	38.66	39.29	1,340,538	+0.48(+1.24%)
Aug 22, 2013	38.82	39.02	38.72	38.81	1,203,485	-0.03(-0.08%)
Aug 21, 2013	39.32	39.32	38.70	38.84	1,555,328	-0.50(-1.27%)
Aug 20, 2013	39.13	39.59	39.02	39.34	1,399,767	+0.32(+0.82%)
Aug 19, 2013	39.41	39.46	38.97	39.02	1,630,767	-0.52(-1.32%)
Aug 16, 2013	39.37	39.63	39.26	39.54	2,644,828	+0.02(+0.06%)
Aug 15, 2013	40.16	40.22	39.41	39.51	2,171,955	-0.90(-2.22%)
Aug 14, 2013	40.85	40.85	40.36	40.41	1,600,304	-0.40(-0.99%)
Aug 13, 2013	41.00	41.01	40.61	40.81	1,536,631	-0.08(-0.19%)
Aug 12, 2013	41.21	41.21	40.81	40.89	1,878,950	-0.53(-1.28%)
Aug 09, 2013	41.62	41.85	41.41	41.42	1,489,276	-0.17(-0.41%)
Aug 08, 2013	41.10	41.68	40.96	41.59	2,319,029	+0.49(+1.19%)
Aug 07, 2013	41.43	41.52	40.83	41.10	3,604,521	-0.37(-0.88%)
Aug 06, 2013	39.62	41.67	39.62	41.47	9,563,760	+2.48(+6.35%)
Aug 05, 2013	39.48	39.52	38.92	38.99	2,647,424	-0.55(-1.40%)
Aug 02, 2013	39.45	39.71	39.44	39.55	1,869,731	-0.09(-0.24%)
Aug 01, 2013	39.37	39.67	39.25	39.64	1,641,527	+0.66(+1.70%)
Jul 31, 2013	39.07	39.33	38.94	38.98	1,976,766	+0.14(+0.36%)
Jul 30, 2013	38.89	39.23	38.79	38.84	1,620,321	+0.01(+0.02%)
Jul 29, 2013	38.70	38.89	38.56	38.83	1,301,585	+0.06(+0.16%)
Jul 26, 2013	38.21	38.98	38.21	38.77	2,105,589	-0.03(-0.08%)
Jul 25, 2013	38.49	38.84	38.10	38.80	2,998,251	-0.05(-0.12%)
Jul 24, 2013	39.45	39.51	38.37	38.84	3,394,765	-0.58(-1.46%)
Jul 23, 2013	39.70	39.72	39.24	39.42	2,513,958	-0.25(-0.63%)
Jul 22, 2013	39.96	40.01	39.57	39.67	2,022,850	-0.34(-0.86%)
Jul 19, 2013	39.71	40.04	39.55	40.01	2,899,014	+0.30(+0.76%)
Jul 18, 2013	39.51	39.99	39.48	39.71	2,543,153	+0.12(+0.30%)
Jul 17, 2013	39.88	40.04	39.54	39.59	1,326,272	-0.18(-0.45%)
Jul 16, 2013	40.10	40.10	39.51	39.77	1,254,811	-0.49(-1.22%)
Jul 15, 2013	39.97	40.32	39.86	40.26	1,253,813	+0.32(+0.80%)
Jul 12, 2013	40.30	40.30	39.74	39.94	1,814,902	-0.47(-1.16%)
Jul 11, 2013	39.63	40.44	39.55	40.41	2,245,147	+1.22(+3.12%)
Jul 10, 2013	39.19	39.39	38.74	39.19	2,063,979	+0.00(+0.00%)
Jul 09, 2013	37.75	39.21	37.54	39.19	3,000,517	+1.65(+4.40%)
Jul 08, 2013	37.27	37.74	37.21	37.54	1,698,687	+0.44(+1.18%)
Jul 05, 2013	37.21	37.31	36.73	37.10	704,785	+0.09(+0.23%)
Jul 03, 2013	37.12	37.19	36.72	37.02	1,138,476	-0.41(-1.10%)
Jul 02, 2013	37.43	37.62	37.11	37.43	1,572,148	-0.07(-0.19%)

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.