TAP Historical Prices | Molson Coors Brewing Company Cl Stock

Dow

0.80% Nasdaq

0.97%

Molson Coors Brewing Company (TAP)

-NYSE

53.32 0.58(1.10%) May 17, 4:04PM EDT|After Hours : 53.33 0.01 (0.02%) May 17, 7:08PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	52.83	53.35	52.48	53.32	1,515,000	53.32
May 16, 2013	51.91	53.10	51.75	52.74	2,655,100	52.74
May 15, 2013	50.96	51.14	50.62	51.06	1,153,500	51.06
May 14, 2013	50.08	51.13	49.91	51.09	1,323,600	51.09
May 13, 2013	50.08	50.30	49.75	50.29	1,009,500	50.29
May 10, 2013	49.65	50.09	49.51	50.08	734,700	50.08
May 9, 2013	49.51	49.85	49.13	49.49	1,808,300	49.49
May 8, 2013	50.65	50.70	49.63	49.70	1,456,100	49.70
May 7, 2013	50.00	50.80	48.85	50.72	2,537,300	50.72
May 6, 2013	51.20	51.20	50.38	50.97	965,500	50.97
May 3, 2013	50.75	51.42	50.58	51.31	787,900	51.31
May 2, 2013	50.96	51.15	50.36	50.42	1,193,200	50.42
May 1, 2013	51.57	51.83	50.94	50.97	780,700	50.97
Apr 30, 2013	51.29	51.62	50.60	51.60	1,079,900	51.60
Apr 29, 2013	51.23	51.71	51.18	51.51	941,200	51.51
Apr 26, 2013	51.21	51.36	50.79	51.01	816,500	51.01
Apr 25, 2013	51.90	52.07	51.24	51.31	1,189,300	51.31
Apr 24, 2013	52.83	53.10	51.58	51.63	1,761,300	51.63
Apr 23, 2013	52.33	53.07	52.12	53.02	1,473,200	53.02
Apr 22, 2013	52.52	52.71	51.85	52.08	1,177,100	52.08
Apr 19, 2013	49.92	52.68	49.92	52.65	2,526,600	52.65
Apr 18, 2013	50.29	50.58	49.60	49.70	1,065,600	49.70
Apr 17, 2013	50.68	50.93	50.04	50.17	973,000	50.17
Apr 16, 2013	50.98	51.22	50.58	50.90	1,224,200	50.90
Apr 15, 2013	51.67	51.93	50.60	50.60	1,357,700	50.60
Apr 12, 2013	51.18	51.91	50.94	51.91	825,300	51.91
Apr 11, 2013	50.92	51.60	50.92	51.46	848,600	51.46
Apr 10, 2013	50.02	51.12	50.02	51.00	979,700	51.00
Apr 9, 2013	50.32	50.32	49.73	49.97	929,200	49.97
Apr 8, 2013	50.03	50.38	49.96	50.32	1,440,300	50.32
Apr 5, 2013	50.42	50.63	49.99	50.16	1,339,300	50.16
Apr 4, 2013	50.81	51.49	50.80	51.02	1,117,100	51.02
Apr 3, 2013	52.40	52.42	50.97	51.02	2,320,400	51.02
Apr 2, 2013	52.08	52.93	51.52	52.28	3,300,500	52.28
Apr 1, 2013	49.85	51.90	49.77	51.90	3,239,300	51.90
Mar 28, 2013	48.42	48.98	48.40	48.93	900,400	48.93
Mar 27, 2013	48.93	48.96	48.46	48.49	768,500	48.49
Mar 26, 2013	48.60	49.29	48.50	49.27	913,600	49.27
Mar 25, 2013	48.99	49.15	48.43	48.59	846,600	48.59
Mar 22, 2013	48.80	49.04	48.51	48.96	745,000	48.96
Mar 21, 2013	48.75	48.84	48.46	48.56	863,900	48.56
Mar 20, 2013	47.98	49.05	47.88	48.91	1,556,100	48.91
Mar 19, 2013	48.08	48.42	47.64	47.83	922,100	47.83
Mar 18, 2013	47.90	48.22	47.73	48.00	873,100	48.00
Mar 15, 2013	48.23	48.58	48.10	48.46	1,243,000	48.46
Mar 14, 2013	48.84	48.84	48.25	48.37	1,016,000	48.37
Mar 13, 2013	48.19	48.93	48.05	48.80	1,143,000	48.80
Mar 12, 2013	48.54	48.54	47.80	48.09	1,488,600	48.09
Mar 11, 2013	47.37	48.73	47.15	48.56	1,935,700	48.56
Mar 8, 2013	46.75	47.39	46.56	47.37	1,033,300	47.37
Mar 7, 2013	46.68	46.96	46.47	46.58	803,300	46.58
Mar 6, 2013	46.99	47.00	46.51	46.58	1,055,100	46.58
Mar 5, 2013	45.30	47.00	45.27	46.97	2,210,900	46.97
Mar 4, 2013	45.21	45.35	45.01	45.22	1,269,200	45.22
Mar 1, 2013	44.09	45.26	44.09	45.24	1,976,800	45.24
Feb 28, 2013	44.34	44.67	44.02	44.21	2,784,800	44.21
Feb 28, 2013	0.32 Dividend
Feb 27, 2013	44.92	45.12	44.31	44.79	1,681,200	44.47
Feb 26, 2013	46.12	46.50	44.91	45.00	2,404,100	44.68
Feb 25, 2013	46.48	47.09	46.08	46.08	2,103,400	45.75
Feb 22, 2013	44.62	46.50	44.44	46.48	2,685,500	46.15
Feb 21, 2013	44.51	44.71	44.09	44.49	1,480,100	44.17
Feb 20, 2013	45.07	45.26	44.57	44.60	1,501,000	44.28
Feb 19, 2013	43.72	45.27	43.72	45.10	2,195,300	44.78
Feb 15, 2013	44.08	44.23	43.38	43.53	1,855,800	43.22
Feb 14, 2013	44.69	45.35	43.91	43.97	2,011,900	43.66
Feb 13, 2013	44.29	44.62	44.25	44.62	1,105,700	44.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TAP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Molson Coors Brewing Company (TAP)