Molson Coors Brewing Company Historical Stock Prices

TAP 
$69.59
*  
0.59
0.84%
Get TAP Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading TAP now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  70.17  70.25  69.47  69.59 1,693,359
08/04/2015 70.21 70.25 69.47 69.59 1,699,044
08/03/2015 71.11 71.35 69.67 70.18 1,653,457
07/31/2015 70.2 71.21 69.88 71.14 1,477,960
07/30/2015 69.57 70.17 69.07 70.07 1,197,652
07/29/2015 69.59 70.2 69.1 70.04 2,291,565
07/28/2015 69.64 69.71 68.6301 69.31 1,337,062
07/27/2015 69.52 69.7099 68.57 69.54 1,404,069
07/24/2015 70.86 71.01 69.68 70 715,848
07/23/2015 71.26 71.26 70.7 70.82 1,164,751
07/22/2015 71.27 71.94 71.17 71.36 739,988
07/21/2015 71.74 72.34 71.05 71.32 686,405
07/20/2015 71.6 72.05 71.44 71.72 828,903
07/17/2015 71.8 72.18 71.34 71.65 1,913,241
07/16/2015 72.2 72.3799 71.92 72.18 784,640
07/15/2015 71.77 72.08 71.18 71.68 1,074,995
07/14/2015 72.22 72.22 71.4 71.64 1,112,525
07/13/2015 71.4 72.38 71.13 72.17 1,679,473
07/10/2015 72.03 72.29 70.81 71.09 912,909
07/09/2015 71.17 71.71 70.66 71.19 1,999,085
07/08/2015 70.3 71.17 69.79 70.09 1,869,570
07/07/2015 69.39 70.3499 68.5 70.16 1,320,528
07/06/2015 69.4 69.57 69 69.42 1,706,405
07/02/2015 70.04 70.366 69.51 70.06 1,053,940
07/01/2015 70.36 70.96 70.13 70.25 1,181,669
06/30/2015 71.25 71.47 69.69 69.81 1,575,946
06/29/2015 71.56 71.75 70.5499 70.59 1,255,443
06/26/2015 72.6 73.07 72.21 72.29 992,296
06/25/2015 72.53 72.8 72.08 72.17 1,497,954
06/24/2015 72.13 73.89 72.13 72.57 2,285,824
06/23/2015 72.71 73.59 72.22 72.23 2,154,462
06/22/2015 73.77 74.15 73.61 73.85 1,125,471
06/19/2015 73.43 73.655 73.02 73.18 1,394,273
06/18/2015 73.41 74.12 73.01 73.72 1,169,407
06/17/2015 72.5 73.11 72.24 72.97 1,177,441
06/16/2015 71.46 72.715 70.9 72.51 1,440,173
06/15/2015 72.41 72.65 71.28 71.4 2,042,847
06/12/2015 72.5 72.83 72.35 72.77 910,354
06/11/2015 72.81 72.84 72.43 72.72 912,279
06/10/2015 72.81 73.13 72.5 72.65 1,118,922
06/09/2015 72.95 73.12 71.99 72.46 1,423,932
06/08/2015 72.64 73.96 72.23 72.84 1,812,533
06/05/2015 74.71 75.12 71.62 72.61 5,433,617
06/04/2015 74.32 75.11 74.2 74.86 2,078,570
06/03/2015 74.15 74.84 73.9 74.76 1,305,289
06/02/2015 72.81 74.28 72.67 74.02 1,715,856
06/01/2015 73.32 73.85 72.83 73.08 1,455,557
05/29/2015 74.19 74.4 73.26 73.38 1,377,664
05/28/2015 73.96 74.77 73.84 74.54 1,755,947
05/27/2015 73.29 73.57 72.94 72.97 1,534,410
05/26/2015 74.08 74.32 73.53 73.65 1,275,126
05/22/2015 74.89 75.23 74.05 74.24 1,299,857
05/21/2015 75.36 75.72 74.93 75.07 1,159,106
05/20/2015 75.83 76.195 75.4975 75.55 1,463,865
05/19/2015 75.88 76.3 75.43 75.69 1,928,589
05/18/2015 74.83 75.77 74.62 75.61 1,213,912
05/15/2015 75.06 75.19 74.77 75 1,175,120
05/14/2015 75.19 75.56 74.74 75.05 1,872,018
05/13/2015 73.97 74.92 73.772 74.62 2,083,717
05/12/2015 74.5 74.55 73.51 73.98 1,215,957
05/11/2015 74.35 75.49 74.11 74.93 2,533,798
05/08/2015 74.61 75 73.46 74.55 1,987,506
05/07/2015 73.17 75.08 71.5 74.02 4,366,324
05/06/2015 73.5 74 72.91 73.52 1,716,040
05/05/2015 73.5 73.68 72.73 72.92 1,753,879
05/04/2015 74.1 74.255 73.47 73.65 907,069
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?