Stock Quote for NYSE, TAP - Molson Coors Brewing Company

TAP

MOLSON COORS CO CL B

11/20/09 17:44

LAST: 45.57	CHANGE: 0.15	OPEN: 45.73	HIGH: 45.83	ASK: 0.00	VOLUME: 750,924
LAST: 45.57	CHANGE(%): 0.33	PREV: 45.72	LOW: 45.40	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	45.73	45.83	45.40	45.57	750,924
11/19/09	45.70	46.04	44.94	45.72	1,177,900
11/18/09	46.03	46.28	45.71	46.03	812,100
11/17/09	46.19	46.51	45.78	46.10	891,500
11/16/09	45.88	46.71	45.78	46.31	900,700
11/13/09	45.65	46.27	45.54	45.68	1,075,600
11/12/09	46.25	46.34	45.46	45.54	1,556,700
11/11/09	44.95	46.30	44.88	46.14	2,019,400
11/10/09	44.94	45.00	44.65	44.83	1,068,200
11/09/09	44.19	45.00	44.10	44.97	1,610,600
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

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