TR4DER - Molson Coors Brew [TAP] Historical Prices

Molson Coors Brew - [Ticker: TAP]
Last Trade	81.66	Last Trade Time	2017-11-01 - 19:35:00
Variation	+0.79 (+0.98%)	Open	81.59
High	83.32	Low	80.25
Volume	1,955,218	Average Volume (3m)	0
Yield		Bid / Ask	81.66 x 300 - 81.70 x 400
Former Close	80.87	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
TAP quotes from 2000-01-01 to 2024-05-15
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	916,600	40.83	41.03	40.48	40.84	00:00:00
2011-12-06	1,028,900	40.73	41.50	40.55	41.37	00:00:00
2011-12-07	1,193,300	41.23	41.58	41.03	41.43	00:00:00
2011-12-08	1,228,200	41.23	41.26	40.74	41.01	00:00:00
2011-12-09	860,200	41.07	41.49	41.07	41.40	00:00:00
2011-12-12	879,800	41.07	41.25	40.79	41.22	00:00:00
2011-12-13	2,076,700	41.40	41.71	40.47	40.59	00:00:00
2011-12-14	1,625,100	40.47	41.00	40.40	40.74	00:00:00
2011-12-15	2,011,300	41.16	42.02	41.13	41.95	00:00:00
2011-12-16	2,403,400	42.12	42.74	42.11	42.64	00:00:00
2011-12-19	1,113,200	42.69	42.82	41.79	41.84	00:00:00
2011-12-20	1,166,100	42.42	43.10	42.39	42.94	00:00:00
2011-12-21	1,090,300	42.80	43.44	42.58	43.41	00:00:00
2011-12-22	714,000	43.50	43.60	43.15	43.50	00:00:00
2011-12-23	600,500	43.70	44.06	43.60	44.00	00:00:00
2011-12-27	414,500	43.88	44.14	43.80	44.03	00:00:00
2011-12-28	635,500	44.05	44.08	43.30	43.38	00:00:00
2011-12-29	429,800	43.54	43.83	43.50	43.73	00:00:00
2011-12-30	465,000	43.67	43.88	43.50	43.54	00:00:00
2012-01-03	808,500	44.09	44.17	43.61	43.64	00:00:00
2012-01-04	732,400	43.56	43.62	43.08	43.25	00:00:00
2012-01-05	1,118,600	43.09	43.43	42.38	43.40	00:00:00
2012-01-06	965,600	43.34	43.70	43.21	43.57	00:00:00
2012-01-09	686,600	43.66	43.88	43.45	43.77	00:00:00
2012-01-10	1,041,700	44.08	44.84	44.08	44.66	00:00:00
2012-01-11	923,700	44.50	44.88	44.40	44.85	00:00:00
2012-01-12	1,064,200	44.95	45.06	44.69	44.70	00:00:00
2012-01-13	966,600	44.36	44.61	43.90	43.94	00:00:00
2012-01-17	1,295,400	44.32	44.45	43.60	43.62	00:00:00
2012-01-18	1,082,500	43.61	43.83	43.34	43.82	00:00:00
2012-01-19	1,354,400	43.77	43.80	43.50	43.54	00:00:00
2012-01-20	1,083,400	43.62	44.10	43.59	44.00	00:00:00
2012-01-23	984,900	43.88	44.17	43.72	44.00	00:00:00
2012-01-24	1,570,500	43.06	43.69	42.73	42.84	00:00:00
2012-01-25	1,155,100	42.74	43.11	42.64	42.99	00:00:00
2012-01-26	881,100	43.15	43.44	42.87	43.17	00:00:00
2012-01-27	815,200	43.12	43.12	42.57	42.88	00:00:00
2012-01-30	633,100	42.71	42.83	42.38	42.54	00:00:00
2012-01-31	915,800	42.66	42.94	42.38	42.89	00:00:00
2012-02-01	897,000	43.24	44.03	43.22	43.76	00:00:00
2012-02-02	818,100	43.87	43.99	43.22	43.42	00:00:00
2012-02-03	889,000	43.79	44.17	43.73	43.93	00:00:00
2012-02-06	593,400	43.81	43.91	43.46	43.61	00:00:00
2012-02-07	795,700	43.46	44.09	43.46	43.96	00:00:00
2012-02-08	600,500	43.92	44.04	43.60	43.70	00:00:00
2012-02-09	797,400	43.72	43.94	43.56	43.90	00:00:00
2012-02-10	993,800	43.60	43.69	43.17	43.17	00:00:00
2012-02-13	1,081,800	43.43	43.80	43.41	43.77	00:00:00
2012-02-14	865,400	43.75	44.02	43.58	44.02	00:00:00
2012-02-15	1,008,500	44.10	44.54	43.86	43.86	00:00:00
2012-02-16	3,114,100	45.25	45.99	44.76	45.10	00:00:00
2012-02-17	1,648,400	45.09	45.60	44.75	45.43	00:00:00
2012-02-21	1,018,000	45.57	45.57	44.72	44.85	00:00:00
2012-02-22	1,341,700	44.76	44.94	44.34	44.41	00:00:00
2012-02-23	719,900	44.21	44.52	44.08	44.40	00:00:00
2012-02-24	851,900	44.48	44.54	43.88	43.92	00:00:00
2012-02-27	824,400	43.94	44.08	43.76	43.84	00:00:00
2012-02-28	912,400	43.91	44.20	43.79	44.00	00:00:00
2012-02-29	1,461,000	43.97	44.18	43.85	43.94	00:00:00
2012-03-01	1,232,000	43.58	43.90	43.40	43.72	00:00:00
2012-03-02	806,800	43.71	43.86	43.55	43.60	00:00:00
2012-03-05	1,288,900	43.50	43.81	43.17	43.33	00:00:00
2012-03-06	1,740,800	43.12	43.25	42.04	42.04	00:00:00
2012-03-07	1,451,900	42.23	42.32	41.96	42.11	00:00:00
2012-03-08	1,320,400	42.44	42.73	42.29	42.66	00:00:00
2012-03-09	918,800	42.81	42.86	42.55	42.76	00:00:00
2012-03-12	847,000	42.80	42.85	42.48	42.78	00:00:00
2012-03-13	1,081,500	42.90	43.01	42.73	42.88	00:00:00
2012-03-14	947,400	42.87	43.19	42.81	42.95	00:00:00
2012-03-15	784,000	42.97	43.01	42.81	42.87	00:00:00
2012-03-16	1,232,600	42.88	43.19	42.87	43.11	00:00:00
2012-03-19	882,400	42.98	43.36	42.88	43.31	00:00:00
2012-03-20	970,100	43.06	43.29	42.90	42.92	00:00:00
2012-03-21	642,200	43.03	43.23	42.90	43.10	00:00:00
2012-03-22	939,100	42.90	43.51	42.87	43.49	00:00:00
2012-03-23	1,159,900	43.46	43.99	43.31	43.96	00:00:00
2012-03-26	1,426,700	44.01	44.74	43.97	44.73	00:00:00
2012-03-27	1,990,500	44.74	45.41	44.58	45.25	00:00:00
2012-03-28	1,538,800	45.22	45.33	44.77	45.02	00:00:00
2012-03-29	2,006,000	44.87	45.17	44.82	44.99	00:00:00
2012-03-30	1,452,000	45.24	45.35	45.00	45.25	00:00:00
2012-04-02	1,171,300	45.20	45.77	45.16	45.66	00:00:00
2012-04-03	6,193,300	45.64	45.92	43.04	43.18	00:00:00
2012-04-04	3,489,600	42.88	42.95	41.73	41.84	00:00:00
2012-04-05	3,719,300	41.56	41.62	40.80	41.27	00:00:00
2012-04-09	2,242,500	40.86	41.29	40.65	41.17	00:00:00
2012-04-10	2,029,400	41.09	41.21	40.76	40.87	00:00:00
2012-04-11	1,992,200	41.20	41.30	40.60	40.80	00:00:00
2012-04-12	2,843,600	40.76	40.89	40.70	40.82	00:00:00
2012-04-13	1,611,800	40.79	41.21	40.75	40.94	00:00:00
2012-04-16	1,276,500	41.05	41.18	40.77	40.89	00:00:00
2012-04-17	1,988,700	40.91	41.11	40.81	40.98	00:00:00
2012-04-18	1,266,800	40.91	41.28	40.80	41.20	00:00:00
2012-04-19	1,530,800	41.26	41.46	41.15	41.26	00:00:00
2012-04-20	1,636,000	41.32	41.43	41.14	41.30	00:00:00
2012-04-23	1,145,100	41.00	41.15	40.96	41.01	00:00:00
2012-04-24	1,434,500	41.16	41.52	41.12	41.52	00:00:00
2012-04-25	946,900	41.73	41.88	41.25	41.28	00:00:00
2012-04-26	867,700	41.28	41.71	41.16	41.65	00:00:00
2012-04-27	990,200	41.65	41.96	41.40	41.49	00:00:00
2012-04-30	1,292,700	41.50	41.62	41.26	41.58	00:00:00
2012-05-01	1,622,300	41.60	42.28	41.52	41.94	00:00:00
2012-05-02	1,465,900	41.76	42.24	41.55	42.12	00:00:00
2012-05-03	1,571,300	42.13	43.05	42.13	42.47	00:00:00
2012-05-04	1,258,200	42.20	42.32	41.95	42.00	00:00:00
2012-05-07	1,510,200	42.11	42.26	41.70	42.04	00:00:00
2012-05-08	2,795,200	41.67	41.82	40.40	41.43	00:00:00
2012-05-09	1,982,300	40.93	41.52	40.72	40.98	00:00:00
2012-05-10	842,900	41.17	41.50	41.04	41.11	00:00:00
2012-05-11	1,108,300	40.96	41.60	40.72	41.32	00:00:00
2012-05-14	950,900	40.96	41.02	40.60	40.93	00:00:00
2012-05-15	1,066,300	40.84	40.85	40.42	40.46	00:00:00
2012-05-16	935,700	40.50	40.63	40.14	40.17	00:00:00
2012-05-17	1,795,500	40.04	40.19	39.84	39.99	00:00:00
2012-05-18	1,579,300	40.11	40.12	39.60	39.84	00:00:00
2012-05-21	1,046,300	39.92	40.08	39.64	39.81	00:00:00
2012-05-22	1,036,100	39.92	40.15	39.78	39.98	00:00:00
2012-05-23	1,300,000	39.85	39.86	38.87	39.25	00:00:00
2012-05-24	1,067,000	39.26	39.53	39.00	39.51	00:00:00
2012-05-25	755,200	39.19	39.81	39.19	39.78	00:00:00
2012-05-29	1,180,300	39.87	40.08	39.47	39.60	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>