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
2012-11-19	1,188,900	40.15	40.45	40.10	40.28	00:00:00
2012-11-20	1,144,600	40.34	40.34	39.91	40.16	00:00:00
2012-11-21	1,212,000	40.21	40.21	39.88	40.08	00:00:00
2012-11-23	1,060,300	40.26	40.54	40.09	40.51	00:00:00
2012-11-26	1,513,600	40.47	40.58	40.27	40.49	00:00:00
2012-11-27	1,021,800	40.42	40.55	40.18	40.23	00:00:00
2012-11-28	1,312,900	39.85	40.42	39.85	40.35	00:00:00
2012-11-29	3,010,400	40.38	41.05	40.35	41.05	00:00:00
2012-11-30	4,764,700	41.04	41.46	40.91	41.46	00:00:00
2012-12-03	1,481,200	41.66	41.81	41.32	41.52	00:00:00
2012-12-04	1,544,900	41.63	41.89	41.41	41.75	00:00:00
2012-12-05	1,993,700	41.73	42.41	41.69	42.40	00:00:00
2012-12-06	1,431,400	42.39	42.56	42.13	42.50	00:00:00
2012-12-07	1,077,400	42.55	43.04	42.54	43.01	00:00:00
2012-12-10	1,092,300	43.48	43.48	42.92	43.40	00:00:00
2012-12-11	1,012,200	43.38	43.81	43.28	43.63	00:00:00
2012-12-12	1,444,800	43.58	43.69	42.97	43.11	00:00:00
2012-12-13	880,600	43.27	43.48	42.99	43.15	00:00:00
2012-12-14	1,028,000	43.15	43.18	42.95	43.04	00:00:00
2012-12-17	1,141,100	43.10	43.67	42.99	43.49	00:00:00
2012-12-18	1,153,300	43.51	43.99	43.45	43.86	00:00:00
2012-12-19	611,300	43.96	44.00	43.45	43.45	00:00:00
2012-12-20	741,100	43.60	43.65	43.30	43.51	00:00:00
2012-12-21	1,299,000	43.10	43.53	43.10	43.36	00:00:00
2012-12-24	247,200	43.19	43.48	43.00	43.28	00:00:00
2012-12-26	482,400	43.30	43.42	43.10	43.20	00:00:00
2012-12-27	723,100	43.20	43.36	42.77	43.16	00:00:00
2012-12-28	671,500	42.92	43.04	42.68	42.71	00:00:00
2012-12-31	996,100	42.63	42.79	42.17	42.79	00:00:00
2013-01-02	1,390,800	43.42	43.54	43.11	43.54	00:00:00
2013-01-03	2,186,400	43.43	43.43	42.72	42.94	00:00:00
2013-01-04	1,444,000	42.96	43.03	42.56	42.75	00:00:00
2013-01-07	1,989,300	42.71	42.94	41.86	41.96	00:00:00
2013-01-08	1,710,800	41.77	42.04	41.26	41.83	00:00:00
2013-01-09	857,300	41.98	42.19	41.78	42.11	00:00:00
2013-01-10	907,800	42.34	42.50	42.09	42.34	00:00:00
2013-01-11	927,700	42.56	43.23	42.46	42.69	00:00:00
2013-01-14	738,500	42.65	42.90	42.31	42.90	00:00:00
2013-01-15	665,400	42.75	43.12	42.58	43.08	00:00:00
2013-01-16	1,038,000	43.09	43.56	43.00	43.49	00:00:00
2013-01-17	1,047,100	43.77	44.24	43.48	44.21	00:00:00
2013-01-18	1,219,200	44.27	44.89	44.03	44.84	00:00:00
2013-01-24	1,013,100	44.93	45.67	44.93	45.47	00:00:00
2013-01-25	1,161,100	45.49	45.53	44.88	45.12	00:00:00
2013-02-01	959,400	45.49	45.76	45.19	45.37	00:00:00
2013-02-04	1,410,700	45.04	45.08	44.11	44.14	00:00:00
2013-02-07	725,100	44.08	44.37	44.08	44.31	00:00:00
2013-02-13	1,105,700	44.29	44.62	44.25	44.62	00:00:00
2013-02-14	2,011,900	44.69	45.35	43.91	43.97	00:00:00
2013-02-15	1,855,800	44.08	44.23	43.38	43.53	00:00:00
2013-02-19	2,195,300	43.72	45.27	43.72	45.10	00:00:00
2013-02-25	2,103,400	46.48	47.09	46.08	46.08	00:00:00
2013-02-28	2,784,800	44.34	44.67	44.02	44.21	00:00:00
2013-03-01	1,976,800	44.09	45.26	44.09	45.24	00:00:00
2013-03-05	2,210,900	45.30	47.00	45.27	46.97	00:00:00
2013-03-12	1,488,600	48.54	48.54	47.80	48.09	00:00:00
2013-03-15	1,243,000	48.23	48.58	48.10	48.46	00:00:00
2013-03-18	873,100	47.90	48.22	47.73	48.00	00:00:00
2013-03-19	922,100	48.08	48.42	47.64	47.83	00:00:00
2013-03-20	1,556,100	47.98	49.05	47.88	48.91	00:00:00
2013-03-21	863,900	48.75	48.84	48.46	48.56	00:00:00
2013-03-22	727,900	48.80	49.04	48.51	48.96	00:00:00
2013-03-25	846,600	48.99	49.15	48.43	48.59	00:00:00
2013-04-01	3,239,300	49.85	51.90	49.77	51.90	00:00:00
2013-04-02	3,300,500	52.08	52.93	51.52	52.28	00:00:00
2013-04-03	2,320,400	52.40	52.42	50.97	51.02	00:00:00
2013-04-08	1,440,300	50.03	50.38	49.96	50.32	00:00:00
2013-04-12	825,300	51.18	51.91	50.94	51.91	00:00:00
2013-04-15	1,357,700	51.67	51.93	50.60	50.60	00:00:00
2013-04-16	1,224,200	50.98	51.22	50.58	50.90	00:00:00
2013-04-17	973,000	50.68	50.93	50.04	50.17	00:00:00
2013-04-18	1,065,600	50.29	50.58	49.60	49.70	00:00:00
2013-04-19	2,526,600	49.92	52.68	49.92	52.65	00:00:00
2013-04-30	1,079,900	51.29	51.62	50.60	51.60	00:00:00
2013-05-01	745,000	51.57	51.83	50.94	50.97	00:00:00
2013-05-06	965,500	51.20	51.20	50.38	50.97	00:00:00
2013-05-07	2,537,300	50.00	50.80	48.85	50.72	00:00:00
2013-05-08	1,456,100	50.65	50.70	49.63	49.70	00:00:00
2013-05-13	1,009,500	50.08	50.30	49.75	50.29	00:00:00
2013-05-14	1,323,600	50.08	51.13	49.91	51.09	00:00:00
2013-05-15	1,153,500	50.96	51.14	50.62	51.06	00:00:00
2013-05-16	2,655,100	51.91	53.10	51.75	52.74	00:00:00
2013-05-17	1,515,000	52.83	53.35	52.48	53.32	00:00:00
2013-05-20	1,007,300	53.10	53.12	52.61	52.90	00:00:00
2013-05-28	1,369,000	52.01	52.37	51.35	51.88	00:00:00
2013-05-29	1,385,700	51.13	51.53	50.99	51.03	00:00:00
2013-05-30	876,700	51.01	51.39	50.99	51.05	00:00:00
2013-06-11	1,018,700	50.44	51.02	50.12	50.58	00:00:00
2013-06-12	1,077,600	50.89	51.07	49.60	49.60	00:00:00
2013-06-13	1,466,700	49.56	49.94	49.18	49.84	00:00:00
2013-06-14	1,143,500	49.84	50.11	49.45	49.59	00:00:00
2013-06-17	1,408,300	49.82	50.65	49.52	49.99	00:00:00
2013-06-24	1,448,400	47.15	48.33	46.94	47.90	00:00:00
2013-07-01	958,700	48.18	48.47	48.01	48.16	00:00:00
2013-07-08	1,322,500	47.87	48.47	47.79	48.21	00:00:00
2013-07-11	1,748,100	50.90	51.94	50.79	51.90	00:00:00
2013-07-12	1,413,000	51.76	51.76	51.04	51.30	00:00:00
2013-07-18	1,979,900	50.75	51.36	50.70	51.00	00:00:00
2013-07-19	2,255,000	51.00	51.42	50.80	51.39	00:00:00
2013-07-24	2,643,200	50.67	50.75	49.28	49.89	00:00:00
2013-07-25	2,334,500	49.43	49.89	48.93	49.83	00:00:00
2013-07-29	1,013,400	49.70	49.95	49.53	49.87	00:00:00
2013-08-01	1,234,200	50.57	50.95	50.41	50.91	00:00:00
2013-08-02	1,453,400	50.67	51.00	50.65	50.79	00:00:00
2013-08-05	2,061,300	50.70	50.76	49.99	50.08	00:00:00
2013-08-06	7,457,900	50.89	53.52	50.89	53.26	00:00:00
2013-08-07	2,806,500	53.21	53.32	52.44	52.79	00:00:00
2013-08-15	1,691,100	51.58	51.66	50.61	50.75	00:00:00
2013-08-16	2,059,200	50.56	50.90	50.42	50.78	00:00:00
2013-08-22	937,000	49.86	50.12	49.73	49.84	00:00:00
2013-08-23	1,043,300	49.90	50.58	49.65	50.46	00:00:00
2013-09-04	1,481,600	48.46	49.32	48.25	49.31	00:00:00
2013-09-05	957,500	49.12	49.46	49.03	49.19	00:00:00
2013-09-12	830,500	49.61	49.70	49.18	49.28	00:00:00
2013-09-13	754,700	49.30	49.65	49.23	49.54	00:00:00
2013-09-16	1,083,400	49.98	50.40	49.96	50.22	00:00:00
2013-09-23	697,300	50.43	50.51	50.04	50.29	00:00:00
2013-09-30	888,500	50.23	50.35	49.91	50.13	00:00:00
2013-10-01	909,200	50.15	50.94	49.89	50.94	00:00:00
2013-10-02	1,303,500	50.69	50.70	49.94	50.19	00:00:00
2013-10-07	708,400	50.07	50.08	49.78	49.89	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>