Molson Coors Brewing Company Class B Common Stock Historical Stock Prices

TAP 
$99.17
*  
1.95
2.01%
Get TAP Alerts
*Delayed - data as of May 24, 2016  -  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 23-FEB-2016 TO 23-MAY-2016

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 97.74 99.41 97.455 99.17 1,022,300
05/23/2016 96.64 97.46 96.17 97.22 679,945
05/20/2016 97.86 97.86 96.4 96.72 1,258,912
05/19/2016 96.71 97.57 96 97.49 859,395
05/18/2016 97.92 98.05 96.42 96.71 1,862,174
05/17/2016 99.66 100.04 97.85 98.22 1,344,290
05/16/2016 98.97 100.23 98.79 99.81 752,198
05/13/2016 99.67 99.85 98.4 98.76 936,560
05/12/2016 100.1 100.1 98.88 99.73 901,611
05/11/2016 100.02 100.45 99.25 99.49 688,327
05/10/2016 99.34 100.28 98.85 99.94 1,028,972
05/09/2016 98.38 99.49 98.27 99.13 992,968
05/06/2016 98.41 98.5343 97.34 98.3 683,254
05/05/2016 98.39 98.71 97.89 98.47 1,024,317
05/04/2016 97.77 98.88 96.8001 98.17 1,595,563
05/03/2016 96.77 99.4499 96.05 98.31 2,772,140
05/02/2016 95.56 97.135 95.35 96.77 2,070,083
04/29/2016 95.49 96.6 95.02 95.63 1,375,382
04/28/2016 95.02 95.97 94.94 95.67 1,170,593
04/27/2016 96.12 96.64 95 95.81 1,176,271
04/26/2016 96.84 96.84 95.77 96 980,280
04/25/2016 95.63 96.5 94.93 96.44 985,601
04/22/2016 95.1 95.75 94.1 95.63 1,012,805
04/21/2016 96.34 96.5999 95.115 95.52 1,218,770
04/20/2016 97.43 97.65 96.55 96.78 867,808
04/19/2016 97.15 98.27 96.7 97.75 1,466,617
04/18/2016 96.48 96.93 96 96.68 941,336
04/15/2016 96 96.92 95.25 96.88 1,807,948
04/14/2016 92.84 96.41 92.46 95.73 2,900,578
04/13/2016 93.33 93.44 92.52 92.92 1,001,224
04/12/2016 92.73 93.37 92.35 92.87 1,324,196
04/11/2016 93.4 93.895 92.75 92.85 972,433
04/08/2016 91.44 93.24 91.17 93.12 1,827,696
04/07/2016 92.91 93.25 91.88 92.3 1,400,636
04/06/2016 94.07 94.3 93 93.99 1,651,391
04/05/2016 95.12 95.25 93.55 93.98 1,494,479
04/04/2016 96.71 97.25 95.68 96.01 1,400,322
04/01/2016 95.46 97.03 95.29 96.95 1,339,597
03/31/2016 95.9 96.94 95.595 96.18 1,529,606
03/30/2016 96.75 97 95.91 96.07 908,642
03/29/2016 95.05 96.12 94.88 96.11 1,210,115
03/28/2016 95.3 96.2 94.94 95.4 1,005,104
03/24/2016 94.63 95.32 94.56 95.31 1,228,668
03/23/2016 94.92 95.71 94.32 95.52 1,690,507
03/22/2016 93.56 94.92 93.08 94.83 1,415,246
03/21/2016 93.71 93.76 92.61 93.52 1,128,501
03/18/2016 94.43 94.49 93.12 93.46 2,440,920
03/17/2016 93.37 94.61 93.37 94.43 1,163,711
03/16/2016 92.25 93.38 91.9 93.19 1,255,682
03/15/2016 92.35 92.95 92.01 92.8 1,090,478
03/14/2016 92.17 92.7 90.33 92.5 1,330,551
03/11/2016 91.99 92.76 91.12 92.46 1,976,015
03/10/2016 90.78 91.92 90.33 91.81 1,685,642
03/09/2016 88.6 90.53 88.24 90.38 1,395,144
03/08/2016 88.8 89.16 88.033 88.4 969,068
03/07/2016 89.95 90.65 89.01 89.33 1,516,136
03/04/2016 88.99 90.346 88.81 90.22 2,077,272
03/03/2016 86.4 88.54 86.12 88.54 1,813,652
03/02/2016 86.15 86.66 85.43 86.63 1,487,480
03/01/2016 86.09 86.97 85.59 86.54 1,302,814
02/29/2016 85.15 86.44 84.939 85.27 2,842,943
02/26/2016 86.61 86.88 85.03 85.19 1,225,475
02/25/2016 85.8 86.65 85.19 86.63 1,068,376
02/24/2016 85.14 86.26 84.64 86.14 1,207,129
02/23/2016 86.43 87.42 85.23 85.6 1,699,959
*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?