$62.59 -0.79 (%) Monro Muffler Brake Inc - NASDAQ

Jul. 2, 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
7/2/201563.5663.5662.2462.59103,143
7/1/201562.8563.4062.4963.38210,595
6/30/201563.0263.0261.9862.16204,300
6/29/201564.3964.6362.4962.60174,675
6/26/201564.5864.8464.0064.59289,291
6/25/201564.7265.2864.2664.41106,844
6/24/201564.1264.9864.0764.44207,589
6/23/201563.2764.3463.0164.29210,626
6/22/201563.4763.8362.7963.25167,934
6/19/201563.2863.4062.7363.03214,453
6/18/201563.0963.4962.6163.12156,102
6/17/201563.2863.6162.7162.8672,812
6/16/201562.4564.0062.4463.18195,010
6/15/201562.7463.1661.8562.5188,978
6/12/201562.8163.1662.4862.9184,660
6/11/201563.2163.4262.7362.9982,328
6/10/201562.4463.8862.2163.00196,647
6/9/201561.7862.5361.1362.21155,187
6/8/201561.0362.1360.6761.82164,482
6/5/201561.0061.4760.3361.21194,701
6/4/201560.9862.3360.7061.13135,122
6/3/201560.0561.5859.8661.35141,868
6/2/201558.6160.0958.3159.97236,581
6/1/201559.4359.4358.2658.81225,881
5/29/201559.8160.4458.9359.01145,247
5/28/201559.4760.1459.0760.01132,063
5/27/201558.4860.2058.1059.59266,404
5/26/201559.4559.4558.2458.57203,436
5/22/201558.7660.7658.2959.79259,192
5/21/201559.0059.9555.3459.03792,181
5/20/201564.0464.3462.4062.74175,939
5/19/201563.2664.2062.6263.81205,527
5/18/201562.2563.2361.8763.19200,737
5/15/201561.8662.5061.4062.45185,295
5/14/201561.7862.1460.8762.00151,646
5/13/201560.9661.5460.1861.41162,884
5/12/201560.7061.2559.6761.00111,121
5/11/201561.3361.6460.8960.9783,951
5/8/201561.6161.9761.1061.4498,869
5/7/201559.5961.2659.5960.99104,900
5/6/201559.9959.9958.7159.85137,827
5/5/201560.5361.0059.6059.73174,865
5/4/201560.7761.4060.7160.84171,056
5/1/201559.9861.2259.9860.72124,964
4/30/201560.4161.0059.8759.89217,533
4/29/201562.1262.2860.3560.78192,144
4/28/201562.9163.4162.2562.50144,966
4/27/201563.4763.9762.3762.7789,767
4/24/201562.5863.7561.9463.35109,046
4/23/201562.2763.1462.2462.40142,533
4/22/201562.6762.9361.8862.58116,018
4/21/201562.9462.9962.4562.50117,758
4/20/201562.8963.8562.6262.90149,685
4/17/201563.2063.5461.8062.39171,800
4/16/201563.4564.2963.2363.73107,473
4/15/201565.0565.4463.6463.67162,126
4/14/201565.8466.0864.7864.97121,343
4/13/201565.7766.0765.3365.94158,146
4/10/201565.9366.1165.2865.7192,691
4/9/201565.4566.5364.8765.49115,596
4/8/201564.8065.5664.8065.54164,084
4/7/201565.0865.2964.6564.71134,714
4/6/201564.8765.6364.8764.9598,466
4/2/201564.8165.3764.6665.10149,527
4/1/201564.9765.0163.6864.55160,068
3/31/201565.2265.6064.6465.05151,800
3/30/201565.0765.6865.0765.40238,135
3/27/201564.6565.2264.5964.96157,824
3/26/201564.8064.9764.0264.66173,258
3/25/201566.0666.5764.7064.77208,872
3/24/201567.2467.3965.7865.94241,972
3/23/201566.7667.9366.7667.09143,022
3/20/201566.3067.0466.1966.92308,517
3/19/201564.7466.4464.7466.18214,983
3/18/201566.8566.9864.4865.09348,250
3/17/201563.7864.1363.3763.75173,193
3/16/201563.8864.3563.6563.78225,258
3/13/201564.1864.3663.3863.51258,764
3/12/201563.6464.9963.3764.18258,545
3/11/201562.5763.2762.3263.09131,613
3/10/201562.4362.9562.1462.66134,355
3/9/201562.1963.5261.8863.10137,305
3/6/201561.9262.5161.3962.01201,135
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!