Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	69.20	69.83	69.07	69.27	1,902,374	+0.25(+0.36%)
Sep 28, 2017	69.31	69.57	68.66	69.02	1,977,513	-0.43(-0.62%)
Sep 27, 2017	69.76	69.87	69.21	69.45	1,721,258	-0.42(-0.60%)
Sep 26, 2017	69.73	70.31	69.52	69.87	1,451,143	+0.11(+0.16%)
Sep 25, 2017	70.28	70.42	69.50	69.76	2,601,533	-0.50(-0.71%)
Sep 22, 2017	70.26	70.59	70.01	70.26	1,739,532	+0.00(+0.00%)
Sep 21, 2017	70.89	70.89	69.69	70.26	1,812,164	-0.57(-0.80%)
Sep 20, 2017	72.33	72.61	70.57	70.83	2,095,383	-1.69(-2.33%)
Sep 19, 2017	73.09	73.32	72.30	72.52	1,288,123	-0.56(-0.77%)
Sep 18, 2017	74.03	74.03	72.87	73.08	1,658,631	-0.95(-1.28%)
Sep 15, 2017	74.22	74.56	73.53	74.03	2,032,230	-0.44(-0.59%)
Sep 14, 2017	75.01	75.62	74.39	74.47	1,342,500	-0.69(-0.91%)
Sep 13, 2017	75.42	75.83	74.91	75.16	2,024,684	-0.95(-1.25%)
Sep 12, 2017	75.99	76.57	75.72	76.11	800,661	+0.25(+0.32%)
Sep 11, 2017	75.13	75.98	75.00	75.86	1,407,559	+0.98(+1.31%)
Sep 08, 2017	74.73	75.02	74.36	74.88	2,105,782	+0.26(+0.35%)
Sep 07, 2017	75.40	75.66	74.52	74.61	1,823,734	-0.66(-0.88%)
Sep 06, 2017	75.53	75.80	74.97	75.28	2,342,846	-0.14(-0.18%)
Sep 05, 2017	76.12	76.45	75.13	75.41	1,520,612	-0.98(-1.28%)
Sep 01, 2017	76.35	76.89	76.08	76.39	1,110,894	+0.24(+0.31%)
Aug 31, 2017	76.25	76.70	76.01	76.15	1,463,544	+0.10(+0.13%)
Aug 30, 2017	75.88	76.34	75.88	76.05	838,939	+0.20(+0.27%)
Aug 29, 2017	75.00	75.97	74.97	75.84	1,299,761	+0.26(+0.35%)
Aug 28, 2017	76.89	76.96	75.26	75.58	4,344,973	-1.28(-1.66%)
Aug 25, 2017		77.16	75.85	76.86	2,922,188	+1.00(+1.32%)
Aug 24, 2017	75.24	75.90	74.55	75.85	4,125,558	+0.35(+0.47%)
Aug 23, 2017	75.04	75.82	74.61	75.50	1,706,451	+0.31(+0.42%)
Aug 22, 2017	75.83	76.16	74.58	75.18	2,337,034	-0.60(-0.79%)
Aug 21, 2017	75.83	76.12	75.59	75.78	556,861	-0.01(-0.01%)
Aug 18, 2017	75.85	76.09	75.45	75.79	1,292,402	-0.19(-0.24%)
Aug 17, 2017	76.98	77.30	75.96	75.98	1,128,707	-1.17(-1.51%)
Aug 16, 2017	76.92	77.48	76.82	77.14	951,667	+0.23(+0.30%)
Aug 15, 2017	76.67	77.08	76.49	76.92	852,243	+0.17(+0.22%)
Aug 14, 2017	76.52	77.15	76.47	76.75	927,716	+0.40(+0.52%)
Aug 11, 2017	76.28	76.94	75.77	76.35	815,378	+0.17(+0.22%)
Aug 10, 2017	76.01	76.61	75.56	76.18	1,361,786	-0.25(-0.33%)
Aug 09, 2017	76.53	76.62	76.02	76.43	1,340,195	-0.14(-0.18%)
Aug 08, 2017	75.95	76.97	75.94	76.57	2,105,453	+0.68(+0.90%)
Aug 07, 2017	76.37	76.44	75.88	75.88	1,526,017	-0.56(-0.73%)
Aug 04, 2017	76.84	77.14	76.11	76.44	1,431,517	-0.30(-0.40%)
Aug 03, 2017	77.45	78.16	76.69	76.75	1,854,935	-0.81(-1.05%)
Aug 02, 2017	79.06	79.41	76.65	77.56	3,199,453	+2.23(+2.96%)
Aug 01, 2017	75.25	75.60	75.00	75.33	1,773,412	+0.18(+0.24%)
Jul 31, 2017	75.39	75.47	74.89	75.15	1,034,974	-0.11(-0.15%)
Jul 28, 2017	75.83	75.84	74.79	75.26	850,193	-0.39(-0.51%)
Jul 27, 2017	75.67	76.43	75.26	75.65	1,566,663	+0.45(+0.60%)
Jul 26, 2017	74.98	75.47	74.63	75.20	2,493,386	+0.39(+0.52%)
Jul 25, 2017	74.30	75.06	74.15	74.81	1,501,636	+0.52(+0.70%)
Jul 24, 2017	74.27	74.63	74.10	74.29	1,580,318	-0.02(-0.02%)
Jul 21, 2017	73.91	74.42	73.72	74.31	2,212,971	+0.37(+0.50%)
Jul 20, 2017	74.85	75.09	73.89	73.93	1,483,778	-0.84(-1.12%)
Jul 19, 2017	74.11	74.80	73.75	74.77	1,553,929	+0.77(+1.04%)
Jul 18, 2017	74.07	74.15	73.66	74.00	787,437	+0.09(+0.13%)
Jul 17, 2017	74.36	74.48	73.87	73.91	1,153,742	-0.32(-0.43%)
Jul 14, 2017	73.71	74.35	73.58	74.23	1,164,421	+0.76(+1.03%)
Jul 13, 2017	73.51	73.76	72.99	73.47	2,275,426	+0.20(+0.28%)
Jul 12, 2017	73.23	73.95	72.85	73.27	3,146,359	+0.70(+0.97%)
Jul 11, 2017	72.26	72.86	72.08	72.57	1,170,389	+0.26(+0.36%)
Jul 10, 2017	73.10	73.25	72.25	72.30	991,016	-0.44(-0.60%)
Jul 07, 2017	72.80	73.24	72.50	72.74	1,575,297	-0.06(-0.08%)
Jul 06, 2017	72.90	73.36	72.67	72.80	1,197,553	-0.20(-0.28%)
Jul 05, 2017	72.76	73.22	72.57	73.00	2,036,552	+0.03(+0.03%)

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.