$57.16 -0.30 (%) Monro Muffler Brake Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNRO historical data

Date Open High Low Close Volume
12/19/201457.3657.9256.8457.16366,206
12/18/201457.4857.8056.7957.46166,005
12/17/201455.8556.9655.2456.88388,777
12/16/201456.1156.8155.4455.85260,289
12/15/201456.5657.4055.9156.16255,365
12/12/201456.4157.1155.9056.47284,311
12/11/201456.5757.7056.4057.23256,640
12/10/201456.6457.6656.2856.31232,932
12/9/201455.1857.1854.9856.81313,908
12/8/201454.5456.0854.5455.54281,919
12/5/201455.0355.6353.8554.74245,107
12/4/201455.0855.1954.4055.05198,953
12/3/201454.5455.2854.3655.09193,693
12/2/201454.6955.0954.1554.54211,316
12/1/201454.8855.3954.1454.42400,260
11/28/201453.7555.0453.3454.79271,010
11/26/201453.4654.1053.0753.75427,755
11/25/201454.8355.1051.5753.611,536,052
11/24/201454.3355.1354.3255.00279,618
11/21/201452.7954.7252.2154.38259,725
11/20/201451.0852.2651.0852.15204,433
11/19/201451.4351.5050.2151.26250,499
11/18/201451.8552.5751.2151.43187,935
11/17/201451.9252.5751.5351.70116,620
11/14/201453.1753.5352.5752.68205,040
11/13/201454.0154.2953.2653.28163,222
11/12/201453.7054.1053.5653.85217,532
11/11/201454.1054.2153.3753.86159,763
11/10/201453.9054.2853.6254.17138,324
11/7/201453.7653.7652.9753.72157,226
11/6/201453.2053.7252.4953.65241,560
11/5/201452.6853.5852.4753.39201,388
11/4/201452.3752.7651.8852.43132,309
11/3/201453.3153.8252.1252.41197,715
10/31/201453.5253.7252.5153.44269,803
10/30/201451.5952.7151.1752.62215,518
10/29/201451.5652.1250.9151.79311,190
10/28/201449.3851.6948.7951.42297,651
10/27/201448.0849.0447.7848.98151,928
10/24/201447.9548.5147.6148.33231,776
10/23/201448.8349.6446.9348.14933,038
10/22/201451.3451.7749.9050.13270,055
10/21/201451.1051.7851.0851.20227,585
10/20/201449.8151.3549.8151.07219,625
10/17/201450.9550.9549.4549.92363,678
10/16/201450.6050.8949.8950.25241,057
10/15/201450.7152.2450.2051.28308,812
10/14/201450.5951.3750.2751.31160,047
10/13/201450.0150.4949.4550.15211,041
10/10/201448.8150.4348.4049.98299,918
10/9/201449.8450.2348.6849.05164,064
10/8/201448.3349.9648.3349.88178,646
10/7/201448.3148.7848.2748.41170,840
10/6/201448.9849.3248.3148.65206,053
10/3/201449.4149.7548.8448.94128,255
10/2/201448.6149.0848.3848.97105,342
10/1/201448.5348.9748.2248.46185,800
9/30/201449.3349.4948.5348.53207,481
9/29/201448.4049.3848.4049.22113,524
9/26/201448.8649.2248.6748.89134,891
9/25/201449.1149.5948.7148.79168,420
9/24/201449.4649.7049.1549.34136,359
9/23/201449.5549.9349.4549.45215,720
9/22/201449.8850.0849.4249.70163,119
9/19/201450.8150.8450.0550.24409,704
9/18/201450.7551.2550.5350.75105,284
9/17/201450.0050.8749.6950.55137,244
9/16/201448.9950.2348.7750.12189,014
9/15/201449.5250.0248.9449.16171,197
9/12/201450.4450.4449.4849.72208,581
9/11/201450.6151.3350.2050.33213,398
9/10/201450.6950.9850.4650.89219,485
9/9/201451.3151.3450.6150.72149,428
9/8/201451.3851.7150.9651.51210,046
9/5/201451.0951.5750.9551.3397,376
9/4/201451.2151.8851.0551.3399,412
9/3/201451.5551.8750.8651.06190,426
9/2/201451.9051.9351.1751.39152,259
8/29/201451.1351.9450.9151.75176,126
8/28/201452.1752.1751.0051.14251,005
8/27/201452.9853.1952.4752.82127,012
8/26/201452.6053.2852.3653.01136,968
8/25/201452.8453.0052.3852.58103,826
8/22/201452.3753.0752.1252.4974,176
8/21/201452.1052.6451.5052.3885,318
8/20/201451.8152.4051.3752.04121,173
8/19/201452.0352.5351.4751.93219,455
8/18/201451.7052.0451.0551.93153,435
8/15/201452.1652.1850.7951.16246,816
8/14/201451.1251.7251.1251.6887,772
8/13/201451.4051.7550.9951.3176,421
8/12/201452.2152.4150.9551.32154,517
8/11/201452.0152.6751.5252.40163,274
8/8/201451.9352.3951.5951.77146,005
8/7/201452.2252.4151.6552.02113,568
8/6/201451.1452.3551.0052.09133,021
8/5/201451.1952.1251.0151.51175,191
8/4/201451.3151.8050.9951.54199,693
8/1/201450.9351.1550.2751.06187,357
7/31/201451.3051.3750.6750.79176,897
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center