TAP: Historical Prices for MOLSON COORS CO CL B

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	45.73	45.83	45.40	45.57	751,000	45.57
19-Nov-09	45.70	46.04	44.94	45.72	1,178,000	45.72
18-Nov-09	46.03	46.28	45.71	46.03	812,200	46.03
17-Nov-09	46.19	46.51	45.78	46.10	891,600	46.10
16-Nov-09	45.88	46.71	45.78	46.31	900,800	46.31
13-Nov-09	45.65	46.27	45.54	45.68	1,075,400	45.68
12-Nov-09	46.25	46.34	45.46	45.54	1,556,800	45.54
11-Nov-09	44.95	46.30	44.88	46.14	2,019,500	46.14
10-Nov-09	44.94	45.00	44.65	44.83	1,068,300	44.83
9-Nov-09	44.19	45.00	44.10	44.97	1,610,700	44.97
6-Nov-09	43.78	44.33	43.66	43.85	1,767,600	43.85
5-Nov-09	45.12	45.45	43.74	43.87	4,485,600	43.87
4-Nov-09	50.29	50.39	44.79	45.18	5,963,100	45.18
3-Nov-09	49.51	49.65	48.47	49.40	1,343,700	49.40
2-Nov-09	49.16	50.25	48.80	49.72	1,122,700	49.72
30-Oct-09	49.47	49.50	48.54	48.97	947,100	48.97
29-Oct-09	49.19	49.45	48.52	49.45	1,016,700	49.45
28-Oct-09	49.56	49.97	48.64	48.77	961,000	48.77
27-Oct-09	50.60	50.60	49.65	49.72	988,300	49.72
26-Oct-09	50.32	51.09	50.05	50.45	1,203,100	50.45
23-Oct-09	50.59	50.80	49.74	50.24	1,000,700	50.24
22-Oct-09	49.99	50.71	49.76	50.49	929,700	50.49
21-Oct-09	50.08	51.11	49.93	49.99	1,588,600	49.99
20-Oct-09	50.23	50.49	50.15	50.28	1,365,500	50.28
19-Oct-09	50.03	50.41	49.92	50.28	1,145,200	50.28
16-Oct-09	49.98	50.43	49.89	49.95	1,920,200	49.95
15-Oct-09	49.69	50.71	49.65	50.22	1,950,700	50.22
14-Oct-09	50.82	50.94	50.05	50.33	1,951,200	50.33
13-Oct-09	49.83	50.57	49.80	50.45	1,131,400	50.45
12-Oct-09	49.64	50.02	49.64	49.92	1,159,500	49.92
9-Oct-09	49.40	49.80	49.34	49.74	690,100	49.74
8-Oct-09	49.84	49.93	49.36	49.57	859,200	49.57
7-Oct-09	49.33	49.86	48.76	49.75	1,343,000	49.75
6-Oct-09	48.74	49.61	48.60	49.33	1,173,200	49.33
5-Oct-09	48.08	48.64	47.21	48.58	1,311,500	48.58
2-Oct-09	48.33	48.40	47.00	47.72	1,929,100	47.72
1-Oct-09	48.37	49.08	47.84	48.54	1,942,300	48.54
30-Sep-09	48.69	48.89	47.72	48.68	1,177,300	48.68
29-Sep-09	48.50	49.04	48.33	48.66	806,400	48.66
28-Sep-09	47.91	48.84	47.75	48.45	775,800	48.45
25-Sep-09	47.92	48.20	47.60	47.89	1,222,100	47.89
24-Sep-09	48.31	48.35	47.67	48.10	1,242,800	48.10
23-Sep-09	48.00	48.84	47.65	48.10	1,212,200	48.10
22-Sep-09	47.75	47.91	47.24	47.69	887,700	47.69
21-Sep-09	47.57	47.88	47.17	47.78	1,088,600	47.78
18-Sep-09	48.75	49.10	47.80	47.80	3,155,100	47.80
17-Sep-09	49.14	49.36	48.38	48.79	2,095,900	48.79
16-Sep-09	49.52	49.64	49.17	49.25	1,837,200	49.25
15-Sep-09	49.67	49.76	49.36	49.50	1,463,000	49.50
14-Sep-09	49.17	49.88	49.04	49.70	1,825,300	49.70
11-Sep-09	49.56	49.56	48.69	49.28	1,338,200	49.28
10-Sep-09	48.97	49.75	48.80	49.64	2,983,400	49.64
9-Sep-09	48.50	49.34	48.05	49.15	1,523,500	49.15
8-Sep-09	48.29	48.64	47.88	48.60	1,590,300	48.60
4-Sep-09	47.63	48.37	47.63	48.23	1,628,300	48.23
3-Sep-09	46.94	48.00	46.64	47.89	2,011,100	47.89
2-Sep-09	47.02	47.81	46.73	47.11	2,060,700	47.11
1-Sep-09	47.27	48.18	46.88	47.01	2,296,300	47.01
31-Aug-09	46.41	47.45	46.26	47.38	1,273,800	47.38
28-Aug-09	46.65	46.85	46.33	46.67	936,500	46.67
27-Aug-09	46.14	46.63	45.78	46.48	1,108,500	46.48
27-Aug-09	$ 0.24 Dividend
26-Aug-09	45.80	46.52	45.73	46.33	1,365,100	46.09
25-Aug-09	46.17	46.38	45.80	45.97	740,800	45.73
24-Aug-09	46.31	46.31	45.86	46.07	578,700	45.83
21-Aug-09	46.03	46.59	45.78	46.30	844,100	46.06
20-Aug-09	45.69	45.79	45.46	45.71	483,800	45.47
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions