TAP - Molson Coors Brewing Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201955.4955.6154.5355.5055.50659,473
Jun 24, 201955.4455.8154.9555.4655.461,073,100
Jun 21, 201955.0055.5454.3755.4255.422,205,400
Jun 20, 201954.7655.4554.6454.9854.981,420,300
Jun 19, 201954.2055.1153.8654.6654.661,351,100
Jun 18, 201954.2854.5153.9254.1154.111,328,500
Jun 17, 201953.8754.0053.2553.6653.661,814,700
Jun 14, 201954.9855.3953.8154.0054.001,954,100
Jun 13, 201955.0055.2854.5755.1155.111,375,100
Jun 12, 201954.9155.4654.7254.8554.851,405,400
Jun 11, 201954.7354.9853.8454.6354.632,552,500
Jun 10, 201956.5456.5754.5054.7454.742,508,200
Jun 07, 201958.1958.5655.7556.9756.972,768,800
Jun 06, 201957.5957.9357.4857.7157.711,322,700
Jun 05, 201958.4258.4257.2557.4257.421,569,900
Jun 04, 201956.4258.0256.3657.9857.981,785,800
Jun 03, 201954.8356.1054.6555.9055.901,771,200
May 31, 201953.7155.0653.4154.9854.982,538,700
May 31, 20190.41 Dividend
May 30, 201955.2955.7254.3054.7554.342,062,100
May 29, 201957.0657.0855.0555.4655.042,175,600
May 28, 201958.7358.9657.1357.2456.811,727,200
May 24, 201959.4660.2458.5658.7258.281,081,100
May 23, 201958.7959.4458.3759.4258.981,235,000
May 22, 201958.5259.4358.3859.2558.811,021,200
May 21, 201958.1658.8258.0658.7758.33772,800
May 20, 201958.3358.7557.8858.0657.63854,000
May 17, 201958.3158.9958.2058.6658.22836,800
May 16, 201958.3759.2458.2658.5458.101,367,000
May 15, 201958.3458.9058.0758.3057.861,239,900
May 14, 201958.1058.8857.8958.4257.981,175,000
May 13, 201958.0258.0957.3857.8757.441,074,300
May 10, 201958.2258.6657.3658.6458.201,285,600
May 09, 201958.7958.9757.5358.3557.911,392,200
May 08, 201959.8459.8558.5259.1858.741,955,400
May 07, 201960.5960.7459.5860.0859.631,692,800
May 06, 201960.7561.4960.6260.9860.521,166,600
May 03, 201960.4661.4460.3061.3760.911,708,000
May 02, 201959.2059.9958.5159.9259.471,902,000
May 01, 201962.9962.9959.1959.3558.914,781,100
Apr 30, 201963.7264.3263.2764.1963.712,388,700
Apr 29, 201963.7264.0963.5763.8863.402,163,300
Apr 26, 201963.0164.1263.0163.8363.351,339,700
Apr 25, 201961.9663.0061.7162.8062.331,359,300
Apr 24, 201961.3962.5361.2462.5162.041,661,000
Apr 23, 201961.1561.2860.3261.2860.821,583,800
Apr 22, 201961.4962.3361.0461.1660.701,892,100
Apr 18, 201959.7061.5359.6861.4060.941,917,900
Apr 17, 201959.5960.1459.2259.4258.981,143,400
Apr 16, 201960.4560.7759.4359.5359.081,771,300
Apr 15, 201960.2560.6160.0060.4560.00990,400
Apr 12, 201960.2560.9459.8859.9859.53729,200
Apr 11, 201959.8260.7259.7360.0759.621,464,000
Apr 10, 201959.5059.6758.7659.4058.961,680,700
Apr 09, 201960.2860.5159.2359.5559.101,428,600
Apr 08, 201960.3561.0160.3560.7960.331,171,600
Apr 05, 201960.7661.0060.1460.6360.181,068,800
Apr 04, 201960.0560.9159.8360.7660.301,349,300
Apr 03, 201960.1060.4059.3759.8459.391,493,000
Apr 02, 201960.4260.4859.8460.1559.701,106,900
Apr 01, 201959.9660.6659.8460.3759.921,333,300
Mar 29, 201959.6960.2359.4459.6559.201,846,400
Mar 28, 201959.3959.7059.1459.2758.831,374,300
Mar 27, 201959.3059.7758.7859.2958.851,397,100
Mar 26, 201959.0959.4858.8859.4859.031,295,600
Mar 25, 201959.3659.5258.7558.7558.311,238,800
Mar 22, 201960.3460.3459.4459.4559.001,225,200
Mar 21, 201959.4860.8159.4560.8160.351,281,300
Mar 20, 201960.5260.6359.2159.7759.322,212,800
Mar 19, 201961.1261.4460.4760.7660.301,602,400
Mar 18, 201960.9861.2760.6660.9560.491,098,000
Mar 15, 201960.4961.5460.4360.8260.362,439,400
Mar 14, 201960.5760.8660.3060.4960.042,108,700
Mar 13, 201960.2661.1860.1660.5960.142,108,400
Mar 12, 201960.2060.5259.9660.2159.761,091,700
Mar 11, 201959.5360.2659.2760.1059.651,140,500
Mar 08, 201960.0860.1759.3259.4559.00996,700
Mar 07, 201960.2060.2659.7560.0459.591,549,900
Mar 06, 201961.1761.4359.8560.1659.711,622,700
Mar 05, 201961.0061.4160.4861.0960.631,711,000
Mar 04, 201961.3561.6860.6061.2560.791,590,100
Mar 01, 201961.5462.1561.3161.4160.952,098,300
Mar 01, 20190.41 Dividend
Feb 28, 201961.3762.2961.1661.6660.791,682,000
Feb 27, 201960.8261.3460.6861.1160.252,507,600
Feb 26, 201961.1861.3660.8861.0460.181,131,300
Feb 25, 201962.2462.2461.0461.0460.182,404,100
Feb 22, 201961.5162.0660.5061.9361.061,228,200
Feb 21, 201961.6062.6961.0862.0861.211,425,300
Feb 20, 201960.9663.1660.9661.3960.533,103,200
Feb 19, 201960.6661.3560.1961.1160.251,634,900
Feb 15, 201960.4061.1560.1060.9160.051,617,400
Feb 14, 201959.3760.3559.3259.8459.002,387,600
Feb 13, 201959.1159.7658.4259.6858.844,930,500
Feb 12, 201960.2162.0059.0159.1958.367,651,100
Feb 11, 201965.1265.3964.6065.3664.442,507,400
Feb 08, 201965.4265.7464.4664.9464.031,683,500
Feb 07, 201965.6566.1265.2065.5764.651,190,200
Feb 06, 201966.2266.6965.0965.6764.741,441,700
Feb 05, 201966.2567.2465.9166.5165.571,817,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...