Stock Quote for NYSE, TAP - Molson Coors Brewing Company

TAP

MOLSON COORS CO CL B

11/06/09 17:39

LAST: 43.85	CHANGE: 0.02	OPEN: 43.78	HIGH: 44.33	ASK: 0.00	VOLUME: 1,767,076
LAST: 43.85	CHANGE(%): 0.05	PREV: 43.87	LOW: 43.66	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/06/09	43.78	44.33	43.66	43.85	1,767,500
11/05/09	45.12	45.45	43.74	43.87	4,487,200
11/04/09	50.29	50.39	44.79	45.18	5,963,100
11/03/09	49.51	49.65	48.47	49.40	1,343,600
11/02/09	49.16	50.25	48.80	49.72	1,122,600
10/30/09	49.47	49.50	48.54	48.97	947,100
10/29/09	49.19	49.45	48.52	49.45	1,015,500
10/28/09	49.56	49.97	48.64	48.77	961,600
10/27/09	50.60	50.60	49.65	49.72	988,200
10/26/09	50.32	51.33	50.05	50.45	1,203,000
10/23/09	50.59	50.80	49.74	50.24	1,000,600
10/22/09	49.99	50.71	49.76	50.49	929,600
10/21/09	50.08	51.11	49.93	49.99	1,588,500
10/20/09	50.23	50.49	50.16	50.28	1,365,400
10/19/09	50.03	50.41	49.92	50.28	1,145,100
10/16/09	49.98	50.43	49.89	49.95	1,920,100
10/15/09	49.69	50.71	49.65	50.22	1,950,600
10/14/09	50.82	50.94	50.05	50.33	1,951,200
10/13/09	49.83	50.57	49.80	50.45	1,131,300
10/12/09	49.64	50.02	49.64	49.92	1,159,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist