$63.35 +0.95 (%) Monro Muffler Brake Inc - NASDAQ

Apr. 24, 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
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
12/29/201458.4558.8658.0658.63236,535
12/26/201458.3058.5057.6958.2894,459
12/24/201457.9958.7457.9158.17105,111
12/23/201457.7959.1757.3657.82187,880
12/22/201457.1957.7656.9157.65219,382
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center