MONRO MUFFLER/BRAKE $47.28

up +3.17


21/5/2013 04:21 PM  |  NASDAQ : MNRO  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

MNRO historical data

Date Open High Low Close Volume
5/20/2013 44.48 44.50 43.81 44.11 5436
5/17/2013 44.55 44.95 43.74 44.35 4708
5/16/2013 45.22 45.85 44.16 44.49 4767
5/15/2013 45.95 46.30 44.83 45.18 3736
5/14/2013 45.26 46.33 45.10 45.96 4066
5/13/2013 44.94 45.26 44.66 45.07 2109
5/10/2013 44.00 45.17 43.87 44.95 3328
5/9/2013 43.36 44.51 43.32 43.87 3590
5/8/2013 43.06 43.47 42.85 43.27 1620
5/7/2013 42.00 43.07 41.84 43.03 1809
5/6/2013 42.29 42.45 41.68 41.81 2641
5/3/2013 41.64 43.61 41.61 42.34 3107
5/2/2013 40.90 41.37 40.61 41.24 3135
5/1/2013 41.44 41.44 40.69 40.92 3772
4/30/2013 41.10 41.46 40.90 41.36 3245
4/29/2013 40.86 41.22 40.69 41.00 1509
4/26/2013 40.35 40.85 40.01 40.68 2079
4/25/2013 40.00 40.63 39.80 40.35 3225
4/24/2013 39.25 39.81 39.04 39.80 2087
4/23/2013 39.06 39.28 38.47 39.17 2273
4/22/2013 39.85 39.85 38.63 38.85 2728
4/19/2013 38.55 39.65 38.32 39.61 2777
4/18/2013 39.13 39.13 38.07 38.55 2282
4/17/2013 39.28 39.50 38.41 38.97 2296
4/16/2013 38.97 39.49 38.71 39.43 1941
4/15/2013 39.71 39.83 38.37 38.83 3023
4/12/2013 39.04 39.86 38.62 39.78 1297
4/11/2013 38.24 39.39 38.24 39.35 8880
4/10/2013 38.13 38.40 37.88 38.12 5623
4/9/2013 38.57 38.85 38.08 38.11 1479
4/8/2013 39.07 39.07 38.37 38.62 1968
4/5/2013 38.44 38.99 38.19 38.85 3010
4/4/2013 38.39 39.46 38.39 39.01 3422
4/3/2013 39.12 39.12 37.88 38.23 2368
4/2/2013 39.35 39.51 38.99 39.15 1737
4/1/2013 39.56 39.71 38.68 39.07 8392
3/28/2013 40.22 40.30 39.49 39.71 3667
3/27/2013 39.99 40.41 39.67 40.20 2296
3/26/2013 41.04 41.04 40.16 40.31 2049
3/25/2013 40.85 41.30 40.54 40.91 1643
3/22/2013 40.41 40.85 40.20 40.64 1477
3/21/2013 40.14 41.09 39.77 40.20 3830
3/20/2013 40.37 40.61 40.19 40.25 1569
3/19/2013 40.62 40.81 40.00 40.23 4075
3/18/2013 40.52 40.91 40.36 40.48 2281
3/15/2013 39.85 41.12 39.42 40.92 4624
3/14/2013 39.19 39.84 38.91 39.74 2375
3/13/2013 38.65 39.34 38.50 39.16 1643
3/12/2013 39.31 39.31 38.38 38.51 2490
3/11/2013 38.41 39.45 38.28 39.44 2405
3/8/2013 38.36 38.79 37.97 38.53 2223
3/7/2013 37.90 38.34 37.52 38.03 2058
3/6/2013 37.74 38.17 37.38 38.01 2044
3/5/2013 37.50 38.14 37.30 37.76 2453
3/4/2013 37.96 37.97 36.91 37.47 3767
3/1/2013 36.71 38.07 36.70 37.70 3714
2/28/2013 37.24 37.63 37.04 37.05 2009
2/27/2013 37.52 38.14 36.61 37.27 2349
2/26/2013 37.66 37.70 37.03 37.24 2908
2/25/2013 38.37 38.43 37.53 37.59 3053
2/22/2013 38.59 38.72 37.82 38.30 2919
2/21/2013 38.88 39.33 38.33 38.42 4106
2/20/2013 38.92 39.60 38.76 38.97 2388
2/19/2013 37.28 39.28 37.08 39.04 11036
2/15/2013 37.93 38.16 37.09 37.26 2776
2/14/2013 37.99 38.06 37.55 37.72 1832
2/13/2013 38.45 39.10 38.07 38.18 2912
2/12/2013 38.51 38.66 38.26 38.52 3239
2/11/2013 38.50 39.15 38.11 38.44 9442
2/8/2013 35.86 37.28 35.42 37.25 3705
2/7/2013 35.63 36.30 35.33 35.80 1657
2/6/2013 35.55 35.81 35.15 35.69 1665
2/5/2013 35.32 35.97 35.15 35.74 2789
2/4/2013 36.06 36.57 35.02 35.21 3659
2/1/2013 36.30 36.60 35.74 36.30 3318
1/31/2013 34.89 36.35 34.55 36.22 6183
1/30/2013 36.08 36.08 34.53 34.92 5213
1/29/2013 34.50 36.77 33.00 36.03 12349
1/28/2013 36.11 36.96 35.81 36.62 4499
1/25/2013 35.83 36.23 35.01 36.18 5750
1/24/2013 36.09 36.66 35.58 35.75 2507
1/23/2013 36.01 36.49 35.88 36.15 1372
1/22/2013 36.00 36.08 35.29 36.04 2663
1/18/2013 35.47 35.99 35.24 35.96 2024
1/17/2013 35.52 35.69 35.17 35.52 2353
1/16/2013 34.61 35.56 34.57 35.37 1889
1/15/2013 34.21 35.03 34.00 34.75 2985
1/14/2013 34.64 34.65 33.71 34.44 3483
1/11/2013 35.08 35.16 34.49 34.80 4518
1/10/2013 35.37 35.37 34.48 34.96 1247
1/9/2013 35.39 35.56 35.07 35.32 1729
1/8/2013 35.96 36.37 35.06 35.41 1537
1/7/2013 35.97 36.45 35.81 36.08 2275
1/4/2013 35.91 37.43 35.48 36.20 3956
1/3/2013 35.46 36.65 35.32 35.55 2162
1/2/2013 35.57 35.89 35.12 35.39 5074
12/31/2012 34.34 35.04 34.23 34.90 3115
12/28/2012 34.03 35.50 33.67 34.42 2979
12/27/2012 32.96 34.28 32.69 34.23 2836
12/26/2012 33.61 33.77 32.95 33.07 3072
Marketplace
Trading Center