$64.08 -0.18 (%) Monro Muffler Brake Inc - NASDAQ

Feb. 5, 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
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
1/5/201664.9764.9763.7564.65297,024
1/4/201665.1065.5263.9064.61298,437
12/31/201567.9268.6766.2066.22195,291
12/30/201566.7268.1266.0867.72216,177
12/29/201566.0066.8565.7366.52197,588
12/28/201565.0466.1564.6365.98174,078
12/24/201564.8065.5864.4664.8969,659
12/23/201564.7965.3463.8565.00128,930
12/22/201563.5664.8262.4764.36341,904
12/21/201564.3169.0262.2563.52634,266
12/18/201567.2067.2065.6265.74814,138
12/17/201569.3870.0367.6367.72234,924
12/16/201570.5371.8168.5669.66228,600
12/15/201569.2070.6568.7670.02185,849
12/14/201569.5270.7068.3569.45261,331
12/11/201570.4971.5269.5469.59196,279
12/10/201572.1772.2970.7671.48144,203
12/9/201572.3273.0972.0572.24210,895
12/8/201572.0672.9871.9172.33253,270
12/7/201574.7676.1272.2273.03308,101
12/4/201574.8275.7171.0774.58261,322
12/3/201574.6575.3373.9074.57233,203
12/2/201574.8876.7371.6074.56211,380
12/1/201574.2277.0073.6374.25139,889
11/30/201575.1675.8073.7274.04135,949
11/27/201574.8775.2074.0275.1165,222
11/25/201573.7974.8673.7974.8090,500
11/24/201572.8174.0172.8173.6676,668
11/23/201572.1773.7372.1773.61133,279
11/20/201571.6773.4171.0572.35180,031
11/19/201573.6774.1570.8271.16240,450
11/18/201573.3473.9372.6573.42165,104
11/17/201572.0074.4071.9973.56216,036
11/16/201570.8272.0270.5371.85170,810
11/13/201571.7372.0070.2970.55178,603
11/12/201571.6073.2470.7172.19153,440
11/11/201573.1473.5272.5873.1497,894
11/10/201572.0773.5772.0773.50126,910
11/9/201573.2173.2172.0772.26159,027
11/6/201572.0173.5171.7173.42119,654
11/5/201573.0773.3072.0472.41235,552
11/4/201573.3273.6172.2073.24181,445
11/3/201573.6873.9673.1573.51247,588
11/2/201574.2574.3072.9373.99241,386
10/30/201574.4975.5173.7874.17253,514
10/29/201575.9176.4374.2374.83162,787
10/28/201575.6876.4474.9275.99186,139
10/27/201575.5077.0071.9875.57431,333
10/26/201573.9675.9672.9775.76210,390
10/23/201574.0276.0971.7773.65261,097
10/22/201571.2674.0970.7072.83469,973
10/21/201571.5271.6970.5070.81188,067
10/20/201571.0271.8270.7371.46267,376
10/19/201570.3271.0070.3070.59132,947
10/16/201570.6371.2169.5470.42145,582
10/15/201569.3170.5768.0970.53167,710
10/14/201570.1070.7168.7768.93165,039
10/13/201570.5471.4569.8169.96176,182
10/12/201570.3971.3170.1070.99146,090
10/9/201570.2770.7470.0470.18183,170
10/8/201568.5770.1868.1870.14226,066
10/7/201568.7469.2667.9168.63220,225
10/6/201569.2369.5467.6768.49147,698
10/5/201568.2169.2567.8869.20247,242
10/2/201566.9368.0866.0367.91193,002
10/1/201567.4467.8066.3867.36196,384
9/30/201568.1068.4066.6867.55397,409
9/29/201566.9367.7766.7067.35264,953
9/28/201566.9267.5264.2166.81211,067
9/25/201567.5968.8166.9567.52381,787
9/24/201567.5367.6066.3966.98160,106
9/23/201567.6268.0967.2067.76121,599
9/22/201567.4367.9067.2367.49208,892
9/21/201566.7468.6866.1968.02204,585
9/18/201565.1166.9765.1166.34218,430
9/17/201564.8266.8764.8266.09218,117
9/16/201564.6465.5664.5064.80254,601
9/15/201563.9864.7463.6364.10142,172
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center