Molson Coors Brewing Company Historical Stock Prices

TAP/A 
$72.78
*  
1.90
2.54%
Get TAP/A Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading TAP/A now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    TAP/A After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  73.05  73.05  72.78  72.78 500
09/30/2014 75.12 75.53 74.68 74.68 501
09/29/2014 74.36 74.735 74.36 74.43 400
09/26/2014 74.81 74.81 74.36 74.36 700
09/25/2014 75.4 76.16 75.3 75.98 4,766
09/24/2014 76.28 77 76.05 76.8 6,190
09/23/2014 75.99 76.53 75.4499 75.51 18,054
09/22/2014 76.5 77.16 76.11 76.83 15,490
09/19/2014 77.2 77.2 77.2 77.2 00
09/18/2014 77.2 77.2 77.2 77.2 00
09/17/2014 77.16 77.9001 76.74 77.2 14,685
09/16/2014 77.4525 77.4525 77.4525 77.4525 187
09/15/2014 74.02 76.84 73.11 76.5 1,276
09/12/2014 71.87 71.87 71.87 71.87 154
09/11/2014 70.59 70.59 70.59 70.59 00
09/10/2014 70.59 70.59 70.59 70.59 00
09/09/2014 70.59 70.59 70.59 70.59 100
09/08/2014 72.43 72.43 72.43 72.43 00
09/05/2014 72.43 72.43 72.43 72.43 150
09/04/2014 73.91 73.91 73.91 73.91 00
09/03/2014 73.91 73.91 73.91 73.91 00
09/02/2014 73.91 73.91 73.91 73.91 00
08/29/2014 73.91 73.91 73.91 73.91 00
08/28/2014 73.91 73.91 73.91 73.91 231
08/27/2014 75.56 75.56 75.56 75.56 00
08/26/2014 75.56 75.56 75.56 75.56 00
08/25/2014 75.56 75.56 75.56 75.56 00
08/22/2014 75.56 75.56 75.56 75.56 00
08/21/2014 75.56 75.56 75.56 75.56 00
08/20/2014 75.56 75.56 75.56 75.56 00
08/19/2014 75.56 75.56 75.56 75.56 100
08/18/2014 74.69 74.69 74.69 74.69 00
08/15/2014 74.69 74.69 74.69 74.69 00
08/14/2014 73.56 74.69 73.56 74.69 200
08/13/2014 71.5 71.5 71.5 71.5 00
08/12/2014 71.5 71.5 71.5 71.5 00
08/11/2014 71.5 71.5 71.5 71.5 00
08/08/2014 71.5 71.5 71.5 71.5 00
08/07/2014 71.5 71.5 71.5 71.5 00
08/06/2014 69.98 71.5 69.98 71.5 804
08/05/2014 68.25 68.25 68.25 68.25 00
08/04/2014 68.25 68.25 68.25 68.25 00
08/01/2014 69.7199 69.7199 68.25 68.25 230
07/31/2014 69.99 69.99 67.69 67.69 980
07/30/2014 71.486 71.486 71.486 71.486 00
07/29/2014 71.486 71.486 71.486 71.486 00
07/28/2014 71.14 71.486 71.14 71.486 200
07/25/2014 72.8901 72.8901 72.8901 72.8901 00
07/24/2014 72.8901 72.8901 72.8901 72.8901 100
07/23/2014 73 73 73 73 00
07/22/2014 73 73 73 73 00
07/21/2014 73 73 73 73 00
07/18/2014 73 73 73 73 00
07/17/2014 73 73 73 73 00
07/16/2014 73 73 73 73 00
07/15/2014 73 73 73 73 00
07/14/2014 73 73 73 73 00
07/11/2014 73 73 73 73 00
07/10/2014 73 73 73 73 00
07/09/2014 73 73 73 73 00
07/08/2014 73 73 73 73 00
07/07/2014 73 73 73 73 570
07/03/2014 74.576 74.576 74.576 74.576 200
07/02/2014 76.5 76.5 74.58 74.58 1,400
07/01/2014 75.32 75.32 75.32 75.32 00
06/30/2014 75.4 75.4 75.26 75.32 500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?