TAP - Molson Coors Brewing Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201955.5256.4655.3656.2656.262,106,000
Sep 19, 201955.0555.3154.7055.0455.041,239,200
Sep 18, 201955.4055.5654.4355.0455.042,007,300
Sep 17, 201957.5357.6355.5655.6855.682,197,700
Sep 16, 201956.9957.6056.6857.5557.551,476,900
Sep 13, 201956.4357.2456.3257.1757.171,395,300
Sep 12, 201956.9056.9956.0056.2556.251,183,200
Sep 11, 201956.3756.6555.5056.3856.381,694,500
Sep 10, 201955.8056.8055.4256.6056.602,342,000
Sep 09, 201953.4155.9353.4155.8755.872,019,400
Sep 06, 201953.3853.4953.1353.4253.421,464,400
Sep 05, 201953.3753.6953.1353.1853.181,659,000
Sep 04, 201952.8153.3152.6753.1353.13927,100
Sep 03, 201951.0952.6150.7852.3952.392,111,300
Aug 30, 201951.2051.6051.0751.3651.361,390,300
Aug 29, 201951.1151.4650.8951.0551.05768,600
Aug 29, 20190.57 Dividend
Aug 28, 201950.2151.2649.9251.1550.58923,900
Aug 27, 201950.6350.7950.0450.1749.611,643,700
Aug 26, 201950.3350.6050.0950.5750.011,461,700
Aug 23, 201951.5651.6649.9550.0749.511,643,200
Aug 22, 201951.8752.3051.4851.6951.111,287,900
Aug 21, 201952.1152.4251.5251.7851.201,707,300
Aug 20, 201952.5252.7751.9952.1651.58935,300
Aug 19, 201952.4452.8451.9552.5051.911,479,300
Aug 16, 201950.9852.0550.6951.8851.301,504,200
Aug 15, 201950.4750.9550.1550.8650.291,443,400
Aug 14, 201951.2551.4250.2950.3449.782,103,100
Aug 13, 201952.2152.9551.6251.6851.101,912,100
Aug 12, 201952.3152.4051.9652.0151.431,736,200
Aug 09, 201952.4752.7552.1352.6552.061,536,300
Aug 08, 201952.4152.7851.8952.7252.131,368,600
Aug 07, 201950.9252.2950.5552.1451.561,804,200
Aug 06, 201951.0351.5650.6851.1950.622,697,800
Aug 05, 201951.9052.0749.9250.5950.033,156,100
Aug 02, 201952.6652.9752.0252.2451.661,980,600
Aug 01, 201953.0154.2552.4652.4951.913,219,800
Jul 31, 201953.0754.2751.8053.9953.396,778,900
Jul 30, 201956.3957.0056.0956.9256.291,510,700
Jul 29, 201956.7056.9856.2556.5155.881,236,700
Jul 26, 201956.7356.9856.3856.5955.961,586,700
Jul 25, 201956.8057.7156.1456.6756.041,696,700
Jul 24, 201956.2656.7656.0756.6556.021,239,000
Jul 23, 201954.5056.7554.3656.3055.672,525,900
Jul 22, 201954.7855.0554.0354.2353.631,316,200
Jul 19, 201955.0255.1054.4054.5953.981,545,800
Jul 18, 201954.0054.6553.4854.3953.781,091,700
Jul 17, 201954.6654.8354.1154.2953.691,266,600
Jul 16, 201953.6454.5753.3954.4953.881,603,800
Jul 15, 201953.2953.8052.3653.7053.101,956,600
Jul 12, 201954.8054.9854.2454.3853.772,308,100
Jul 11, 201955.8155.9254.2954.7754.161,116,100
Jul 10, 201955.8856.3155.6855.8755.251,120,200
Jul 09, 201956.1656.2155.1055.5454.921,017,100
Jul 08, 201956.9156.9656.2856.4555.82758,900
Jul 05, 201956.7756.9355.9556.8556.22614,700
Jul 03, 201956.5257.0656.4256.8656.23789,200
Jul 02, 201956.5956.7455.9356.1355.50772,100
Jul 01, 201956.2956.4955.7656.3155.681,239,700
Jun 28, 201955.7556.4355.5056.0055.381,959,800
Jun 27, 201954.9755.5554.7455.3354.711,254,700
Jun 26, 201955.2355.4054.6654.9654.351,580,100
Jun 25, 201955.4955.6854.5355.4054.781,385,400
Jun 24, 201955.4455.8154.9555.4654.841,073,100
Jun 21, 201955.0055.5454.3755.4254.802,205,400
Jun 20, 201954.7655.4554.6454.9854.371,420,300
Jun 19, 201954.2055.1153.8654.6654.051,351,100
Jun 18, 201954.2854.5153.9254.1153.511,328,500
Jun 17, 201953.8754.0053.2553.6653.061,814,700
Jun 14, 201954.9855.3953.8154.0053.401,954,100
Jun 13, 201955.0055.2854.5755.1154.501,375,100
Jun 12, 201954.9155.4654.7254.8554.241,405,400
Jun 11, 201954.7354.9853.8454.6354.022,552,500
Jun 10, 201956.5456.5754.5054.7454.132,508,200
Jun 07, 201958.1958.5655.7556.9756.342,768,800
Jun 06, 201957.5957.9357.4857.7157.071,322,700
Jun 05, 201958.4258.4257.2557.4256.781,569,900
Jun 04, 201956.4258.0256.3657.9857.331,785,800
Jun 03, 201954.8356.1054.6555.9055.281,771,200
May 31, 201953.7155.0653.4154.9854.372,538,700
May 31, 20190.41 Dividend
May 30, 201955.2955.7254.3054.7553.732,062,100
May 29, 201957.0657.0855.0555.4654.432,175,600
May 28, 201958.7358.9657.1357.2456.181,727,200
May 24, 201959.4660.2458.5658.7257.631,081,100
May 23, 201958.7959.4458.3759.4258.321,235,000
May 22, 201958.5259.4358.3859.2558.151,021,200
May 21, 201958.1658.8258.0658.7757.68772,800
May 20, 201958.3358.7557.8858.0656.98854,000
May 17, 201958.3158.9958.2058.6657.57836,800
May 16, 201958.3759.2458.2658.5457.451,367,000
May 15, 201958.3458.9058.0758.3057.221,239,900
May 14, 201958.1058.8857.8958.4257.341,175,000
May 13, 201958.0258.0957.3857.8756.801,074,300
May 10, 201958.2258.6657.3658.6457.551,285,600
May 09, 201958.7958.9757.5358.3557.271,392,200
May 08, 201959.8459.8558.5259.1858.081,955,400
May 07, 201960.5960.7459.5860.0858.971,692,800
May 06, 201960.7561.4960.6260.9859.851,166,600
May 03, 201960.4661.4460.3061.3760.231,708,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...