$61.17 +0.76 (%) Monro Muffler Brake Inc - NASDAQ

Sep. 30, 2016 | 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
9/29/201661.2761.7060.3660.41309,619
9/28/201661.5462.0760.0161.50509,626
9/27/201661.6661.7361.0961.63340,309
9/26/201661.3361.9861.1061.53202,294
9/23/201661.4461.9761.0961.74181,638
9/22/201660.0061.7459.3661.70325,172
9/21/201659.0659.9158.9059.86215,438
9/20/201659.7760.4059.1759.17264,417
9/19/201659.2660.2059.1559.63192,679
9/16/201659.7659.9458.9259.18270,341
9/15/201658.2059.6158.2059.57272,700
9/14/201657.8258.0656.9557.93173,207
9/13/201658.1358.7257.2157.62137,280
9/12/201657.2358.5656.6158.51198,814
9/9/201658.6958.8457.0657.27227,743
9/8/201658.6359.4958.3558.94418,964
9/7/201655.8558.7655.4458.62344,333
9/6/201656.4056.6655.2455.97160,560
9/2/201656.1856.5055.7056.47274,997
9/1/201656.6356.6455.4955.77433,133
8/31/201656.6159.6955.6856.41306,514
8/30/201656.8757.5355.7056.60153,231
8/29/201657.1557.5056.8557.08179,053
8/26/201657.2757.3956.4357.15205,376
8/25/201656.3456.8155.7856.80224,522
8/24/201657.1357.1356.1256.32185,321
8/23/201657.0357.3856.7557.12130,543
8/22/201656.4356.9956.2856.70118,428
8/19/201656.4256.9355.8556.64210,125
8/18/201656.5656.9956.2256.67237,214
8/17/201656.7657.0756.0356.75221,340
8/16/201656.9357.2156.3856.91232,819
8/15/201656.6557.8156.6556.89245,355
8/12/201657.3757.5256.1556.63197,497
8/11/201656.9659.1556.7557.49231,403
8/10/201657.5558.3656.2456.97275,754
8/9/201660.1960.3957.5657.78362,896
8/8/201661.3961.3959.7760.01310,116
8/5/201661.9462.5561.8661.95276,551
8/4/201662.0062.4761.4161.87197,426
8/3/201661.6761.9861.1561.81181,495
8/2/201662.5862.8560.5661.50194,274
8/1/201662.4863.2062.2662.81225,905
7/29/201662.5064.4161.8362.62411,433
7/28/201666.4866.4861.8962.53268,479
7/27/201664.0865.0062.9763.37340,403
7/26/201663.5064.4463.3963.84161,658
7/25/201664.1564.3063.2463.67182,246
7/22/201663.7665.0063.5464.42143,318
7/21/201664.0265.1563.8263.94169,179
7/20/201663.1364.8463.1364.23234,712
7/19/201663.5263.9062.5962.98243,342
7/18/201664.0065.0063.5663.84255,229
7/15/201664.8064.9063.4063.78272,296
7/14/201666.1666.9964.0464.18621,404
7/13/201669.3169.3164.8668.21262,632
7/12/201670.7870.7868.4869.36281,585
7/11/201669.2870.4268.7070.31207,024
7/8/201666.6969.1166.3868.89220,843
7/7/201665.6566.5765.6566.38293,276
7/6/201664.2265.5764.2265.32173,510
7/5/201663.8264.6263.6864.43159,586
7/1/201663.4464.6263.4164.19121,691
6/30/201663.2563.5962.6163.56243,270
6/29/201663.5663.8662.5263.25165,934
6/28/201664.3764.7061.6562.94319,525
6/27/201664.1064.3562.7063.67360,608
6/24/201661.8265.0061.4664.71447,453
6/23/201663.5763.9162.9163.78198,348
6/22/201663.4464.1762.7362.96283,323
6/21/201664.1464.2662.7563.57313,502
6/20/201662.8364.1862.6763.89222,842
6/17/201662.5462.9261.7862.15351,934
6/16/201660.7762.6460.6562.33243,478
6/15/201661.5362.2861.0461.25167,199
6/14/201660.5361.7460.3061.27233,949
6/13/201660.8161.1460.3360.59221,133
6/10/201661.3362.3360.3760.96183,888
6/9/201661.3762.2561.3761.92231,039
6/8/201661.5462.2361.0061.72239,872
6/7/201660.9961.8860.9661.34270,854
6/6/201661.2661.8560.1260.96198,551
6/3/201662.2262.2260.3961.29266,658
6/2/201661.5862.5561.2562.21252,667
6/1/201663.0363.8061.5761.71207,364
5/31/201663.7263.9862.6862.95254,295
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center