Monro Muffler Brake Inc $51.98

down -0.15


22/7/2014 01:21 PM  |  NASDAQ : MNRO  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNRO historical data

Date Open High Low Close Volume
7/21/201452.4552.7551.6752.13138,767
7/18/201451.7352.8251.3052.76177,603
7/17/201452.4353.5251.9152.02256,993
7/16/201452.8653.6751.9852.71220,918
7/15/201452.6952.9252.3452.51211,617
7/14/201452.4953.1852.1852.73234,749
7/11/201452.2752.8951.5652.0398,348
7/10/201451.9653.4751.5352.45190,494
7/9/201451.7653.6050.9153.04209,968
7/8/201452.4352.4851.1251.52258,574
7/7/201454.0054.3252.4552.50169,751
7/3/201454.1654.4253.7654.16121,373
7/2/201454.3754.9753.8553.94142,393
7/1/201453.2855.0653.2854.39156,614
6/30/201453.0353.9152.5853.19252,017
6/27/201453.4153.9353.1353.33451,096
6/26/201453.6554.5752.7853.77240,030
6/25/201453.5154.0753.5053.61316,224
6/24/201454.0854.7153.4553.69181,019
6/23/201455.4455.9453.8153.98217,283
6/20/201456.2556.3855.1455.27309,637
6/19/201455.7756.1655.1755.89313,630
6/18/201454.5655.4954.4955.45132,834
6/17/201454.3955.3954.2454.67140,988
6/16/201453.8654.3853.3054.34117,434
6/13/201454.0954.6353.2853.99123,474
6/12/201456.2856.6053.7953.84139,212
6/11/201455.3356.6455.3356.56207,976
6/10/201456.0756.0755.0555.50180,803
6/9/201455.7056.2055.4756.04128,425
6/6/201455.8156.5055.6555.76162,966
6/5/201454.5955.9853.8855.47167,072
6/4/201453.7754.6553.4554.5674,247
6/3/201453.8154.1553.3253.89225,319
6/2/201454.0454.2553.2653.97167,667
5/30/201453.7554.1053.4554.01144,109
5/29/201453.8954.0053.2453.64190,849
5/28/201454.4654.6753.9054.00220,000
5/27/201454.1955.0453.7954.74177,202
5/23/201453.6554.4453.6553.94245,122
5/22/201450.8955.3950.3353.91487,216
5/21/201451.4651.4750.2850.59266,991
5/20/201452.2652.7550.7051.14216,017
5/19/201452.3053.0452.0552.44178,217
5/16/201452.2453.2752.1852.40244,257
5/15/201453.0253.4051.4452.34188,252
5/14/201454.1255.0452.7953.09143,348
5/13/201457.2857.4854.1854.24291,219
5/12/201456.2757.9856.2757.61166,866
5/9/201453.9256.0953.7455.92149,654
5/8/201454.6655.6654.0054.24230,044
5/7/201454.9755.1953.8254.79231,298
5/6/201456.7557.0554.0454.87285,738
5/5/201456.2157.4455.6256.83235,168
5/2/201455.6157.3055.6156.60166,377
5/1/201456.3556.8954.9655.62230,401
4/30/201456.9557.4055.8256.40286,169
4/29/201456.1857.7455.5357.16207,321
4/28/201456.3957.2655.0555.89161,811
4/25/201456.3356.5855.9956.26168,047
4/24/201457.5657.9156.0856.62169,587
4/23/201456.7757.9956.4657.43312,081
4/22/201454.4456.9753.8556.76234,946
4/21/201453.9454.4653.4854.3286,825
4/17/201452.6054.6552.6053.97209,686
4/16/201453.8754.5652.4352.71264,948
4/15/201454.8355.2552.7453.47221,405
4/14/201453.5654.9753.2654.84343,954
4/11/201455.1855.1853.0453.21253,964
4/10/201456.8556.8555.2755.39141,756
4/9/201456.5157.1656.2756.97104,735
4/8/201455.4156.3555.1856.30230,003
4/7/201456.8757.3555.3355.37154,035
4/4/201457.3657.7356.5056.96214,003
4/3/201457.1557.2956.7357.23149,755
4/2/201456.9457.2356.5557.04235,067
4/1/201457.0057.1856.6556.97171,192
3/31/201456.7657.1756.1356.88166,617
3/28/201455.9657.2855.9656.51100,178
3/27/201456.4556.5255.1356.08205,355
3/26/201457.6358.1055.8156.39201,665
3/25/201458.6658.7057.0557.19179,516
3/24/201459.1759.1757.8758.34108,265
3/21/201458.3659.5158.3659.04340,534
3/20/201458.2959.5057.8657.95255,204
3/19/201459.0559.6657.9158.35168,967
3/18/201460.1860.5958.9959.11215,032
3/17/201459.3860.3559.1860.05184,682
3/14/201459.3060.3159.2759.60171,744
3/13/201460.8061.0259.5059.74206,419
3/12/201460.6061.2360.3360.56131,818
3/11/201461.4861.8760.2560.80452,322
3/10/201461.5561.9960.8761.58234,122
3/7/201461.8262.1161.2061.81187,415
3/6/201461.6162.0161.0361.44232,090
3/5/201460.8261.5160.3461.46137,051
3/4/201459.8161.2559.3860.92314,779
3/3/201459.2259.4457.8359.23223,157
2/28/201459.4559.9458.9759.66215,867
2/27/201459.0159.6458.1859.25213,265
Trading Center