$57.14 -1.44 (%) Monro Muffler Brake Inc - NASDAQ

Jan. 30, 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
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
10/9/201449.8450.2348.6849.05164,064
10/8/201448.3349.9648.3349.88178,646
10/7/201448.3148.7848.2748.41170,840
10/6/201448.9849.3248.3148.65206,053
10/3/201449.4149.7548.8448.94128,255
10/2/201448.6149.0848.3848.97105,342
10/1/201448.5348.9748.2248.46185,800
9/30/201449.3349.4948.5348.53207,481
9/29/201448.4049.3848.4049.22113,524
9/26/201448.8649.2248.6748.89134,891
9/25/201449.1149.5948.7148.79168,420
9/24/201449.4649.7049.1549.34136,359
9/23/201449.5549.9349.4549.45215,720
9/22/201449.8850.0849.4249.70163,119
9/19/201450.8150.8450.0550.24409,704
9/18/201450.7551.2550.5350.75105,284
9/17/201450.0050.8749.6950.55137,244
9/16/201448.9950.2348.7750.12189,014
9/15/201449.5250.0248.9449.16171,197
9/12/201450.4450.4449.4849.72208,581
9/11/201450.6151.3350.2050.33213,398
9/10/201450.6950.9850.4650.89219,485
9/9/201451.3151.3450.6150.72149,428
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center