$57.35 +0.52 (%) Monro Muffler Brake Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNRO historical data

Date Open High Low Close Volume
12/9/201656.7557.6056.1057.35485,826
12/7/201658.7560.0857.9858.10400,957
12/6/201661.2561.7558.8058.85605,389
12/5/201660.3561.5559.5061.50274,756
12/2/201659.3560.0058.2559.80230,589
12/1/201659.5060.1058.6059.40295,778
11/30/201658.2060.1057.5359.80332,410
11/29/201658.8558.9857.7557.90238,927
11/28/201660.0561.7358.6058.60289,746
11/25/201659.4560.2059.4560.1071,310
11/23/201659.5060.5358.4559.35213,656
11/22/201657.7559.7056.9059.60397,202
11/21/201657.1558.4056.5057.35373,631
11/18/201657.8558.3556.3057.00581,090
11/17/201658.3058.3557.2557.95423,723
11/16/201658.9559.6057.5558.05395,033
11/15/201658.0560.0057.8359.20627,410
11/14/201656.1058.3556.0557.75442,477
11/11/201655.1056.1554.4055.35444,786
11/10/201654.9055.4553.8554.85868,403
11/9/201652.1554.4052.0554.25831,538
11/8/201653.8053.9552.4053.18331,990
11/7/201653.8053.9053.1053.60261,518
11/4/201653.6054.0052.8052.90229,855
11/3/201654.3054.7053.2553.30161,666
11/2/201653.8555.1053.8354.05201,024
11/1/201654.9055.0053.6354.05254,513
10/31/201655.7056.6854.7555.00334,431
10/28/201654.8056.2054.8055.55236,128
10/27/201656.3557.2055.0055.05443,221
10/26/201655.0555.2054.0555.05320,621
10/25/201656.1556.4555.0555.40365,072
10/24/201657.3558.4056.0556.30309,489
10/21/201657.6057.7556.7056.95309,064
10/20/201657.9559.0555.2557.40575,894
10/19/201659.4559.7558.8559.00281,765
10/18/201659.9560.3059.3859.80313,370
10/17/201660.6560.6559.4559.55218,302
10/14/201661.2761.8460.6660.86155,853
10/13/201660.8161.2960.2761.04168,762
10/12/201660.8661.8660.8361.39163,229
10/11/201661.2761.3260.4960.95215,644
10/10/201660.6161.1060.4760.7775,890
10/7/201660.8161.8160.1160.18183,660
10/6/201660.6561.0759.9460.87258,882
10/5/201660.5861.7860.5860.83150,240
10/4/201660.5861.2960.0560.60127,490
10/3/201661.2061.2260.4760.69204,172
9/30/201660.8361.6260.1961.17247,886
9/29/201661.2761.7060.3660.41309,619
9/28/201661.5462.0760.0161.50509,626
9/27/201661.6661.7361.0961.63340,309
9/26/201661.3361.9861.1061.53202,294
9/23/201661.4461.9761.0961.74181,638
9/22/201660.0061.7459.3661.70325,172
9/21/201659.0659.9158.9059.86215,438
9/20/201659.7760.4059.1759.17264,417
9/19/201659.2660.2059.1559.63192,679
9/16/201659.7659.9458.9259.18270,341
9/15/201658.2059.6158.2059.57272,700
9/14/201657.8258.0656.9557.93173,207
9/13/201658.1358.7257.2157.62137,280
9/12/201657.2358.5656.6158.51198,814
9/9/201658.6958.8457.0657.27227,743
9/8/201658.6359.4958.3558.94418,964
9/7/201655.8558.7655.4458.62344,333
9/6/201656.4056.6655.2455.97160,560
9/2/201656.1856.5055.7056.47274,997
9/1/201656.6356.6455.4955.77433,133
8/31/201656.6159.6955.6856.41306,514
8/30/201656.8757.5355.7056.60153,231
8/29/201657.1557.5056.8557.08179,053
8/26/201657.2757.3956.4357.15205,376
8/25/201656.3456.8155.7856.80224,522
8/24/201657.1357.1356.1256.32185,321
8/23/201657.0357.3856.7557.12130,543
8/22/201656.4356.9956.2856.70118,428
8/19/201656.4256.9355.8556.64210,125
8/18/201656.5656.9956.2256.67237,214
8/17/201656.7657.0756.0356.75221,340
8/16/201656.9357.2156.3856.91232,819
8/15/201656.6557.8156.6556.89245,355
8/12/201657.3757.5256.1556.63197,497
8/11/201656.9659.1556.7557.49231,403
8/10/201657.5558.3656.2456.97275,754
8/9/201660.1960.3957.5657.78362,896
8/8/201661.3961.3959.7760.01310,116
8/5/201661.9462.5561.8661.95276,551
8/4/201662.0062.4761.4161.87197,426
8/3/201661.6761.9861.1561.81181,495
8/2/201662.5862.8560.5661.50194,274
8/1/201662.4863.2062.2662.81225,905
7/29/201662.5064.4161.8362.62411,433
7/28/201666.4866.4861.8962.53268,479
7/27/201664.0865.0062.9763.37340,403
7/26/201663.5064.4463.3963.84161,658
7/25/201664.1564.3063.2463.67182,246
7/22/201663.7665.0063.5464.42143,318
7/21/201664.0265.1563.8263.94169,179
7/20/201663.1364.8463.1364.23234,712
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center