$63.36 +1.03 (%) Monro Muffler Brake Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNRO historical data

Date Open High Low Close Volume
5/27/201662.1463.5662.0263.36308,267
5/26/201661.4162.7661.4162.33188,395
5/25/201661.9162.7661.5161.94302,193
5/24/201661.3262.3360.2962.00247,101
5/23/201662.2463.4460.7661.06387,329
5/20/201662.4065.2361.6962.66575,969
5/19/201656.5062.9756.1562.072,072,427
5/18/201667.0167.5066.1266.98289,893
5/17/201668.5069.0366.9367.55197,253
5/16/201670.6070.6268.2268.88316,790
5/13/201670.0871.1169.4570.22151,592
5/12/201669.5871.2969.3170.32125,380
5/11/201670.5170.5169.1069.30132,619
5/10/201672.0072.0070.6771.0889,008
5/9/201669.8571.9469.8571.49156,464
5/6/201669.3170.0968.1870.01172,410
5/5/201668.9769.5067.8969.31188,592
5/4/201668.1569.3667.1468.96158,203
5/3/201669.4470.2068.1968.56142,043
5/2/201669.2970.0568.6669.94123,173
4/29/201671.5071.5069.2069.22177,638
4/28/201672.4273.3371.6571.75194,816
4/27/201670.6972.7869.5372.61224,577
4/26/201669.3371.1769.1470.91152,924
4/25/201668.9369.5168.5169.01144,142
4/22/201668.0969.8568.0469.19184,480
4/21/201668.3268.5667.5968.35161,302
4/20/201668.3568.9867.8668.54139,847
4/19/201669.7670.1668.2268.55154,583
4/18/201669.1369.9668.1169.5485,306
4/15/201668.8169.2967.9969.21100,483
4/14/201669.6069.9868.4269.19105,275
4/13/201668.5069.8768.1069.73176,700
4/12/201667.6068.4567.0368.09157,329
4/11/201668.4368.9967.5967.64117,624
4/8/201668.3568.4567.4868.22121,097
4/7/201670.0970.0967.9568.06198,909
4/6/201670.1470.8968.2470.3091,415
4/5/201670.2571.7869.7170.00163,282
4/4/201671.6771.7470.3370.56160,814
4/1/201670.8572.2570.2171.56191,353
3/31/201672.7873.8671.3371.47245,011
3/30/201673.0673.4672.1772.94205,387
3/29/201671.3973.6871.3973.18280,369
3/28/201669.9471.3969.7170.79272,279
3/24/201668.1469.7467.7469.68139,104
3/23/201668.5169.1267.2168.25198,845
3/22/201668.4069.5168.2668.80177,553
3/21/201669.0570.4968.6368.89181,411
3/18/201670.3171.0368.8768.96525,520
3/17/201666.8470.0865.7769.87200,379
3/16/201667.0867.9766.3967.00226,441
3/15/201668.5369.7267.4467.56203,587
3/14/201669.4069.4368.5368.64214,627
3/11/201668.3869.5067.9569.42143,868
3/10/201668.6769.7967.3268.01146,436
3/9/201667.9169.2167.6268.40128,645
3/8/201668.4369.1467.6267.65152,227
3/7/201669.0269.6068.4968.89232,342
3/4/201668.1669.3768.0069.34168,078
3/3/201667.6368.1767.0368.10223,279
3/2/201668.3468.3467.1567.67154,126
3/1/201668.9168.9968.0068.39400,115
2/29/201668.3368.9768.2468.37187,445
2/26/201668.6369.2168.0368.30211,953
2/25/201668.1768.5367.0668.42149,508
2/24/201666.0268.1065.5067.82165,546
2/23/201666.2767.8466.2766.88177,033
2/22/201665.7767.0565.7766.64184,920
2/19/201664.3465.5863.8965.52207,760
2/18/201665.0765.3363.5664.46278,782
2/17/201664.4665.9464.1365.12274,746
2/16/201663.3564.6963.3064.09362,482
2/12/201663.0063.2662.1162.73404,699
2/11/201662.0062.8161.3262.25312,202
2/10/201663.4564.1362.7562.93242,239
2/9/201662.8164.0862.7062.88285,602
2/8/201663.4464.1562.6863.14357,011
2/5/201663.9264.9763.6664.08288,671
2/4/201663.8364.7762.7464.26174,838
2/3/201664.8166.1563.0364.26179,397
2/2/201665.0866.8863.6664.11233,213
2/1/201665.3866.1164.2765.55259,999
1/29/201663.8465.8063.8465.75217,040
1/28/201664.0864.9962.7263.73171,315
1/27/201664.7965.6363.1663.65262,090
1/26/201662.5865.1961.3764.33452,522
1/25/201663.8264.4961.8161.88318,748
1/22/201663.2364.0562.7763.86402,316
1/21/201662.0462.8461.0762.04406,345
1/20/201661.2262.6559.6661.94293,205
1/19/201664.3065.0761.3962.17411,117
1/15/201663.6066.0863.0064.40552,788
1/14/201664.1965.9763.6165.04344,360
1/13/201666.5567.0363.0763.76561,443
1/12/201662.9567.5461.9766.77742,361
1/11/201663.3965.6262.9963.32378,343
1/8/201664.8664.8662.6262.72248,924
1/7/201663.4965.8163.3664.85256,206
1/6/201663.5264.9863.5264.24189,082
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center