$48.46 -0.07 (%) Monro Muffler Brake Inc - NASDAQ

Oct. 1, 2014 | 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
9/30/201449.3349.4948.5348.53185,507
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
9/8/201451.3851.7150.9651.51210,046
9/5/201451.0951.5750.9551.3397,376
9/4/201451.2151.8851.0551.3399,412
9/3/201451.5551.8750.8651.06190,426
9/2/201451.9051.9351.1751.39152,259
8/29/201451.1351.9450.9151.75176,126
8/28/201452.1752.1751.0051.14251,005
8/27/201452.9853.1952.4752.82127,012
8/26/201452.6053.2852.3653.01136,968
8/25/201452.8453.0052.3852.58103,826
8/22/201452.3753.0752.1252.4974,176
8/21/201452.1052.6451.5052.3885,318
8/20/201451.8152.4051.3752.04121,173
8/19/201452.0352.5351.4751.93219,455
8/18/201451.7052.0451.0551.93153,435
8/15/201452.1652.1850.7951.16246,816
8/14/201451.1251.7251.1251.6887,772
8/13/201451.4051.7550.9951.3176,421
8/12/201452.2152.4150.9551.32154,517
8/11/201452.0152.6751.5252.40163,274
8/8/201451.9352.3951.5951.77146,005
8/7/201452.2252.4151.6552.02113,568
8/6/201451.1452.3551.0052.09133,021
8/5/201451.1952.1251.0151.51175,191
8/4/201451.3151.8050.9951.54199,693
8/1/201450.9351.1550.2751.06187,357
7/31/201451.3051.3750.6750.79176,897
7/30/201451.2051.9050.3551.82278,767
7/29/201451.3351.4650.8450.86176,810
7/28/201451.3951.8251.0251.29239,098
7/25/201450.9951.7850.7851.50264,284
7/24/201449.9951.8949.2051.23526,747
7/23/201451.2351.6350.7751.43239,654
7/22/201452.3052.7151.1551.18188,965
7/21/201452.4552.7551.6752.13138,767
7/18/201451.7352.8251.3052.76177,603
7/17/201452.4353.5251.9152.02256,993
7/16/201452.8653.6751.9852.71220,918
7/15/201452.6952.9252.3452.51211,617
7/14/201452.4953.1852.1852.73234,749
7/11/201452.2752.8951.5652.0398,348
7/10/201451.9653.4751.5352.45190,494
7/9/201451.7653.6050.9153.04209,968
7/8/201452.4352.4851.1251.52258,574
7/7/201454.0054.3252.4552.50169,751
7/3/201454.1654.4253.7654.16121,373
7/2/201454.3754.9753.8553.94142,393
7/1/201453.2855.0653.2854.39156,614
6/30/201453.0353.9152.5853.19252,017
6/27/201453.4153.9353.1353.33451,096
6/26/201453.6554.5752.7853.77240,030
6/25/201453.5154.0753.5053.61316,224
6/24/201454.0854.7153.4553.69181,019
6/23/201455.4455.9453.8153.98217,283
6/20/201456.2556.3855.1455.27309,637
6/19/201455.7756.1655.1755.89313,630
6/18/201454.5655.4954.4955.45132,834
6/17/201454.3955.3954.2454.67140,988
6/16/201453.8654.3853.3054.34117,434
6/13/201454.0954.6353.2853.99123,474
6/12/201456.2856.6053.7953.84139,212
6/11/201455.3356.6455.3356.56207,976
6/10/201456.0756.0755.0555.50180,803
6/9/201455.7056.2055.4756.04128,425
6/6/201455.8156.5055.6555.76162,966
6/5/201454.5955.9853.8855.47167,072
6/4/201453.7754.6553.4554.5674,247
6/3/201453.8154.1553.3253.89225,319
6/2/201454.0454.2553.2653.97167,667
5/30/201453.7554.1053.4554.01144,109
5/29/201453.8954.0053.2453.64190,849
5/28/201454.4654.6753.9054.00220,000
5/27/201454.1955.0453.7954.74177,202
5/23/201453.6554.4453.6553.94245,122
5/22/201450.8955.3950.3353.91487,216
5/21/201451.4651.4750.2850.59266,991
5/20/201452.2652.7550.7051.14216,017
5/19/201452.3053.0452.0552.44178,217
5/16/201452.2453.2752.1852.40244,257
5/15/201453.0253.4051.4452.34188,252
5/14/201454.1255.0452.7953.09143,348
5/13/201457.2857.4854.1854.24291,219
5/12/201456.2757.9856.2757.61166,866
5/9/201453.9256.0953.7455.92149,654
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center