TAP Historical Prices | Molson Coors Brewing Company Cl Stock

STI

0.51%

Molson Coors Brewing Company (TAP)

-NYSE

51.69 0.88(1.67%) 23 May 04:04 SGT|After Hours : 51.69 0.00 (0.00%) 23 May 04:31 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	52.48	52.84	51.64	51.69	1,641,500	51.69
21 May 2013	52.87	52.89	52.16	52.57	1,050,700	52.57
20 May 2013	53.10	53.12	52.61	52.90	1,007,300	52.90
17 May 2013	52.83	53.35	52.48	53.32	1,515,000	53.32
16 May 2013	51.91	53.10	51.75	52.74	2,655,100	52.74
15 May 2013	50.96	51.14	50.62	51.06	1,153,500	51.06
14 May 2013	50.08	51.13	49.91	51.09	1,323,600	51.09
13 May 2013	50.08	50.30	49.75	50.29	1,009,500	50.29
10 May 2013	49.65	50.09	49.51	50.08	734,700	50.08
9 May 2013	49.51	49.85	49.13	49.49	1,808,300	49.49
8 May 2013	50.65	50.70	49.63	49.70	1,456,100	49.70
7 May 2013	50.00	50.80	48.85	50.72	2,537,300	50.72
6 May 2013	51.20	51.20	50.38	50.97	965,500	50.97
3 May 2013	50.75	51.42	50.58	51.31	787,900	51.31
2 May 2013	50.96	51.15	50.36	50.42	1,193,200	50.42
1 May 2013	51.57	51.83	50.94	50.97	780,700	50.97
30 Apr 2013	51.29	51.62	50.60	51.60	1,079,900	51.60
29 Apr 2013	51.23	51.71	51.18	51.51	941,200	51.51
26 Apr 2013	51.21	51.36	50.79	51.01	816,500	51.01
25 Apr 2013	51.90	52.07	51.24	51.31	1,189,300	51.31
24 Apr 2013	52.83	53.10	51.58	51.63	1,761,300	51.63
23 Apr 2013	52.33	53.07	52.12	53.02	1,473,200	53.02
22 Apr 2013	52.52	52.71	51.85	52.08	1,177,100	52.08
19 Apr 2013	49.92	52.68	49.92	52.65	2,526,600	52.65
18 Apr 2013	50.29	50.58	49.60	49.70	1,065,600	49.70
17 Apr 2013	50.68	50.93	50.04	50.17	973,000	50.17
16 Apr 2013	50.98	51.22	50.58	50.90	1,224,200	50.90
15 Apr 2013	51.67	51.93	50.60	50.60	1,357,700	50.60
12 Apr 2013	51.18	51.91	50.94	51.91	825,300	51.91
11 Apr 2013	50.92	51.60	50.92	51.46	848,600	51.46
10 Apr 2013	50.02	51.12	50.02	51.00	979,700	51.00
9 Apr 2013	50.32	50.32	49.73	49.97	929,200	49.97
8 Apr 2013	50.03	50.38	49.96	50.32	1,440,300	50.32
5 Apr 2013	50.42	50.63	49.99	50.16	1,339,300	50.16
4 Apr 2013	50.81	51.49	50.80	51.02	1,117,100	51.02
3 Apr 2013	52.40	52.42	50.97	51.02	2,320,400	51.02
2 Apr 2013	52.08	52.93	51.52	52.28	3,300,500	52.28
1 Apr 2013	49.85	51.90	49.77	51.90	3,239,300	51.90
28 Mar 2013	48.42	48.98	48.40	48.93	900,400	48.93
27 Mar 2013	48.93	48.96	48.46	48.49	768,500	48.49
26 Mar 2013	48.60	49.29	48.50	49.27	913,600	49.27
25 Mar 2013	48.99	49.15	48.43	48.59	846,600	48.59
22 Mar 2013	48.80	49.04	48.51	48.96	745,000	48.96
21 Mar 2013	48.75	48.84	48.46	48.56	863,900	48.56
20 Mar 2013	47.98	49.05	47.88	48.91	1,556,100	48.91
19 Mar 2013	48.08	48.42	47.64	47.83	922,100	47.83
18 Mar 2013	47.90	48.22	47.73	48.00	873,100	48.00
15 Mar 2013	48.23	48.58	48.10	48.46	1,243,000	48.46
14 Mar 2013	48.84	48.84	48.25	48.37	1,016,000	48.37
13 Mar 2013	48.19	48.93	48.05	48.80	1,143,000	48.80
12 Mar 2013	48.54	48.54	47.80	48.09	1,488,600	48.09
11 Mar 2013	47.37	48.73	47.15	48.56	1,935,700	48.56
8 Mar 2013	46.75	47.39	46.56	47.37	1,033,300	47.37
7 Mar 2013	46.68	46.96	46.47	46.58	803,300	46.58
6 Mar 2013	46.99	47.00	46.51	46.58	1,055,100	46.58
5 Mar 2013	45.30	47.00	45.27	46.97	2,210,900	46.97
4 Mar 2013	45.21	45.35	45.01	45.22	1,269,200	45.22
1 Mar 2013	44.09	45.26	44.09	45.24	1,976,800	45.24
28 Feb 2013	44.34	44.67	44.02	44.21	2,784,800	44.21
Feb 28, 2013	0.32 Dividend
27 Feb 2013	44.92	45.12	44.31	44.79	1,681,200	44.47
26 Feb 2013	46.12	46.50	44.91	45.00	2,404,100	44.68
25 Feb 2013	46.48	47.09	46.08	46.08	2,103,400	45.75
22 Feb 2013	44.62	46.50	44.44	46.48	2,685,500	46.15
21 Feb 2013	44.51	44.71	44.09	44.49	1,480,100	44.17
20 Feb 2013	45.07	45.26	44.57	44.60	1,501,000	44.28
19 Feb 2013	43.72	45.27	43.72	45.10	2,195,300	44.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On TAP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Molson Coors Brewing Company (TAP)