$62.43 +0.05 (%) Monro Muffler Brake Inc - NASDAQ

Mar. 5, 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
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
11/28/201453.7555.0453.3454.79271,010
11/26/201453.4654.1053.0753.75427,755
11/25/201454.8355.1051.5753.611,536,052
11/24/201454.3355.1354.3255.00279,618
11/21/201452.7954.7252.2154.38259,725
11/20/201451.0852.2651.0852.15204,433
11/19/201451.4351.5050.2151.26250,499
11/18/201451.8552.5751.2151.43187,935
11/17/201451.9252.5751.5351.70116,620
11/14/201453.1753.5352.5752.68205,040
11/13/201454.0154.2953.2653.28163,222
11/12/201453.7054.1053.5653.85217,532
11/11/201454.1054.2153.3753.86159,763
11/10/201453.9054.2853.6254.17138,324
11/7/201453.7653.7652.9753.72157,226
11/6/201453.2053.7252.4953.65241,560
11/5/201452.6853.5852.4753.39201,388
11/4/201452.3752.7651.8852.43132,309
11/3/201453.3153.8252.1252.41197,715
10/31/201453.5253.7252.5153.44269,803
10/30/201451.5952.7151.1752.62215,518
10/29/201451.5652.1250.9151.79311,190
10/28/201449.3851.6948.7951.42297,651
10/27/201448.0849.0447.7848.98151,928
10/24/201447.9548.5147.6148.33231,776
10/23/201448.8349.6446.9348.14933,038
10/22/201451.3451.7749.9050.13270,055
10/21/201451.1051.7851.0851.20227,585
10/20/201449.8151.3549.8151.07219,625
10/17/201450.9550.9549.4549.92363,678
10/16/201450.6050.8949.8950.25241,057
10/15/201450.7152.2450.2051.28308,812
10/14/201450.5951.3750.2751.31160,047
10/13/201450.0150.4949.4550.15211,041
10/10/201448.8150.4348.4049.98299,918
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center