$59.79 +0.76 (%) Monro Muffler Brake Inc - NASDAQ

May. 22, 2015 | 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
5/22/201558.7660.7658.2959.79259,192
5/21/201559.0059.9555.3459.03792,181
5/20/201564.0464.3462.4062.74175,939
5/19/201563.2664.2062.6263.81205,527
5/18/201562.2563.2361.8763.19200,737
5/15/201561.8662.5061.4062.45185,295
5/14/201561.7862.1460.8762.00151,646
5/13/201560.9661.5460.1861.41162,884
5/12/201560.7061.2559.6761.00111,121
5/11/201561.3361.6460.8960.9783,951
5/8/201561.6161.9761.1061.4498,869
5/7/201559.5961.2659.5960.99104,900
5/6/201559.9959.9958.7159.85137,827
5/5/201560.5361.0059.6059.73174,865
5/4/201560.7761.4060.7160.84171,056
5/1/201559.9861.2259.9860.72124,964
4/30/201560.4161.0059.8759.89217,533
4/29/201562.1262.2860.3560.78192,144
4/28/201562.9163.4162.2562.50144,966
4/27/201563.4763.9762.3762.7789,767
4/24/201562.5863.7561.9463.35109,046
4/23/201562.2763.1462.2462.40142,533
4/22/201562.6762.9361.8862.58116,018
4/21/201562.9462.9962.4562.50117,758
4/20/201562.8963.8562.6262.90149,685
4/17/201563.2063.5461.8062.39171,800
4/16/201563.4564.2963.2363.73107,473
4/15/201565.0565.4463.6463.67162,126
4/14/201565.8466.0864.7864.97121,343
4/13/201565.7766.0765.3365.94158,146
4/10/201565.9366.1165.2865.7192,691
4/9/201565.4566.5364.8765.49115,596
4/8/201564.8065.5664.8065.54164,084
4/7/201565.0865.2964.6564.71134,714
4/6/201564.8765.6364.8764.9598,466
4/2/201564.8165.3764.6665.10149,527
4/1/201564.9765.0163.6864.55160,068
3/31/201565.2265.6064.6465.05151,800
3/30/201565.0765.6865.0765.40238,135
3/27/201564.6565.2264.5964.96157,824
3/26/201564.8064.9764.0264.66173,258
3/25/201566.0666.5764.7064.77208,872
3/24/201567.2467.3965.7865.94241,972
3/23/201566.7667.9366.7667.09143,022
3/20/201566.3067.0466.1966.92308,517
3/19/201564.7466.4464.7466.18214,983
3/18/201566.8566.9864.4865.09348,250
3/17/201563.7864.1363.3763.75173,193
3/16/201563.8864.3563.6563.78225,258
3/13/201564.1864.3663.3863.51258,764
3/12/201563.6464.9963.3764.18258,545
3/11/201562.5763.2762.3263.09131,613
3/10/201562.4362.9562.1462.66134,355
3/9/201562.1963.5261.8863.10137,305
3/6/201561.9262.5161.3962.01201,135
3/5/201562.5662.6661.8262.43100,784
3/4/201563.0263.1862.2362.38148,623
3/3/201564.2564.2563.0463.34150,715
3/2/201563.0064.3662.6664.28166,024
2/27/201563.7564.3463.1263.24179,537
2/26/201563.3464.1963.0264.00135,782
2/25/201562.9063.5762.5063.32161,778
2/24/201564.0264.2562.5662.70248,984
2/23/201563.3364.1463.3264.13188,563
2/20/201563.1963.4762.4463.33135,268
2/19/201562.7663.6762.6963.03168,079
2/18/201562.1463.1962.1463.04203,826
2/17/201561.8062.5061.0862.42228,606
2/13/201560.9261.6860.6161.51150,253
2/12/201560.3460.9560.1860.78140,933
2/11/201560.3160.8360.1260.30150,675
2/10/201560.4060.7359.7560.60185,707
2/9/201559.6660.9259.2560.03171,205
2/6/201559.6160.5659.2359.96234,774
2/5/201559.6660.2959.3159.46123,354
2/4/201559.3159.5858.8759.33167,985
2/3/201558.5259.3958.1259.39280,495
2/2/201557.4358.3156.7158.10241,354
1/30/201558.2758.8657.0757.14325,816
1/29/201557.3758.6356.4158.58281,752
1/28/201558.8960.5757.0657.37394,657
1/27/201559.0061.2457.0858.47675,670
1/26/201560.4761.9957.4959.69660,722
1/23/201558.3659.9357.8959.60249,049
1/22/201557.6858.3157.1458.16218,100
1/21/201557.0457.8656.5857.28292,984
1/20/201556.9157.6056.6557.22165,843
1/16/201555.8157.0355.4456.91157,351
1/15/201557.6257.6255.7856.01130,440
1/14/201557.2157.7256.3257.40179,027
1/13/201558.5259.6157.4057.80254,892
1/12/201557.1558.2356.6958.07151,423
1/9/201557.7257.7256.6257.00133,730
1/8/201557.4158.2756.2757.62339,549
1/7/201556.8757.0256.0256.95231,881
1/6/201556.9357.2756.3756.51183,773
1/5/201557.3757.6756.2556.85230,299
1/2/201558.3158.5056.9157.62287,294
12/31/201458.5159.0557.7557.80223,025
12/30/201458.4659.0058.0858.48236,123
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center