58.78 Down -0.30 -0.51%
Find prices for:
MOLSON COORS BREWING COMPANY CLASS B Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 58.7 57.98 58.37 58.31 869,400
04/11/2014 58.3 56.79 58 57.08 1,433,243
04/04/2014 60.9 59.52 60 59.79 1,686,938
03/28/2014 58.82 57.9 58.52 58.08 888,172
03/21/2014 59.15 58.16 58.16 58.5 1,255,512
03/14/2014 58.16 57.44 57.57 57.61 782,670
03/07/2014 58.48 57.84 58.07 58.24 856,717
02/28/2014 57.18 56.54 56.98 56.83 919,750
02/21/2014 56.71 55.92 56.14 56.6 956,640
02/14/2014 55.11 54.43 54.62 55.02 1,242,668
02/07/2014 52.44 51.83 51.97 52.41 576,427
01/31/2014 53.2 52.55 52.96 52.64 1,071,425
01/24/2014 54.44 53.82 54.22 53.82 904,958
01/17/2014 56.24 55.48 56.13 55.58 1,169,322
01/10/2014 56.23 55.39 55.43 56.08 1,160,453
01/03/2014 55.44 54.73 55.36 55.01 802,581
12/27/2013 55.8 55.14 55.16 55.76 609,552
12/20/2013 55.31 54.77 55.11 54.94 862,811
12/13/2013 53.71 52.79 53.58 53.19 656,188
12/06/2013 54.98 54.2 54.43 54.96 872,025
11/29/2013 53.01 52.64 53.01 52.67 246,734
11/22/2013 53.75 52.82 53.01 53.65 597,612
11/15/2013 54.24 53.46 53.62 54.12 771,504
11/08/2013 53.89 52.52 53 53.79 991,748
11/01/2013 54.24 53.28 54.09 53.99 719,610
10/25/2013 53.9 53.22 53.49 53.89 510,905
10/18/2013 53.16 52.52 52.97 52.62 1,097,017
10/11/2013 51.77 51.08 51.29 51.76 718,601
10/04/2013 50.5 49.63 49.7 50.47 654,472
09/27/2013 50.54 50.16 50.4 50.4 582,399
09/20/2013 51.49 50.46 51.49 50.53 1,231,047
09/13/2013 49.65 49.23 49.3 49.54 754,740
09/06/2013 49.47 48.93 49.4 49.24 994,869
08/30/2013 48.91 48.39 48.62 48.79 946,491
08/23/2013 50.58 49.65 49.9 50.46 1,043,753
08/16/2013 50.9 50.42 50.56 50.78 2,059,282
08/09/2013 53.75 53.18 53.46 53.2 1,159,561
08/02/2013 51 50.65 50.67 50.79 1,455,786
07/26/2013 50.06 49.08 49.08 49.79 1,639,427
07/19/2013 51.42 50.8 51 51.39 2,257,193
07/12/2013 51.76 51.05 51.76 51.3 1,413,096
07/05/2013 47.92 47.17 47.79 47.65 548,751
06/28/2013 48.65 47.82 48.47 47.86 1,583,161
06/21/2013 48.33 47 48.1 47.79 2,306,420
06/14/2013 50.11 49.45 49.84 49.59 1,143,489
06/07/2013 50.72 49.6 49.87 50.66 1,052,837
05/31/2013 50.88 49.39 50.88 49.41 1,666,149
05/24/2013 51.84 51.02 51.23 51.56 902,935
05/17/2013 53.35 52.48 52.83 53.32 1,515,165
05/10/2013 50.09 49.51 49.65 50.08 734,666
05/03/2013 51.42 50.58 50.75 51.31 787,841
04/26/2013 51.36 50.79 51.21 51.01 816,424
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:10 PM ET