Monro Muffler Brake Inc $53.85

up +1.14


17/4/2014 11:57 AM  |  NASDAQ : MNRO  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNRO historical data

Date Open High Low Close Volume
4/16/201453.8754.5652.4352.71264,948
4/15/201454.8355.2552.7453.47221,405
4/14/201453.5654.9753.2654.84343,954
4/11/201455.1855.1853.0453.21253,964
4/10/201456.8556.8555.2755.39141,756
4/9/201456.5157.1656.2756.97104,735
4/8/201455.4156.3555.1856.30230,003
4/7/201456.8757.3555.3355.37154,035
4/4/201457.3657.7356.5056.96214,003
4/3/201457.1557.2956.7357.23149,755
4/2/201456.9457.2356.5557.04235,067
4/1/201457.0057.1856.6556.97171,192
3/31/201456.7657.1756.1356.88166,617
3/28/201455.9657.2855.9656.51100,178
3/27/201456.4556.5255.1356.08205,355
3/26/201457.6358.1055.8156.39201,665
3/25/201458.6658.7057.0557.19179,516
3/24/201459.1759.1757.8758.34108,265
3/21/201458.3659.5158.3659.04340,534
3/20/201458.2959.5057.8657.95255,204
3/19/201459.0559.6657.9158.35168,967
3/18/201460.1860.5958.9959.11215,032
3/17/201459.3860.3559.1860.05184,682
3/14/201459.3060.3159.2759.60171,744
3/13/201460.8061.0259.5059.74206,419
3/12/201460.6061.2360.3360.56131,818
3/11/201461.4861.8760.2560.80452,322
3/10/201461.5561.9960.8761.58234,122
3/7/201461.8262.1161.2061.81187,415
3/6/201461.6162.0161.0361.44232,090
3/5/201460.8261.5160.3461.46137,051
3/4/201459.8161.2559.3860.92314,779
3/3/201459.2259.4457.8359.23223,157
2/28/201459.4559.9458.9759.66215,867
2/27/201459.0159.6458.1859.25213,265
2/26/201458.7860.2758.2959.25295,408
2/25/201457.9258.5357.3258.47229,234
2/24/201456.5758.3556.5758.01239,951
2/21/201456.0156.7755.9156.63203,018
2/20/201456.2256.4855.2655.63157,414
2/19/201456.2556.8955.8056.03151,807
2/18/201455.5356.5155.1856.34208,075
2/14/201455.3555.7454.8355.25335,558
2/13/201454.3055.8554.0255.33158,265
2/12/201456.2256.3354.5054.74295,555
2/11/201456.0956.9955.8956.14301,169
2/10/201456.6256.7855.4356.17259,195
2/7/201456.4757.4856.4556.83177,093
2/6/201455.4956.8155.1956.40236,972
2/5/201454.8655.3553.9055.16351,733
2/4/201454.8155.4954.3055.17183,533
2/3/201455.3755.8054.3454.63987,682
1/31/201455.2555.9955.1555.51309,281
1/30/201456.0656.0655.1655.68475,537
1/29/201455.0355.9154.8155.48751,443
1/28/201455.3156.7454.5354.98577,708
1/27/201454.6255.8953.8555.29426,817
1/24/201455.1155.3854.1254.24274,485
1/23/201455.3856.2055.3855.66295,102
1/22/201456.6656.7655.9056.12304,870
1/21/201456.7056.9255.7656.48309,386
1/17/201456.4457.1555.7156.17188,832
1/16/201456.7557.3955.9656.45216,646
1/15/201457.6457.9356.2656.73349,969
1/14/201455.6557.9155.3357.52244,077
1/13/201455.7556.5554.6055.23309,194
1/10/201456.3556.6555.3055.81216,762
1/9/201456.3656.8556.0156.28321,048
1/8/201456.5857.8755.7556.11538,220
1/7/201455.4957.3155.4956.73380,070
1/6/201455.9756.4654.7855.27219,554
1/3/201455.2255.9454.8655.87238,262
1/2/201455.9656.0454.8755.20223,481
12/31/201355.7258.0055.4756.36284,775
12/30/201354.3555.7554.1955.65188,756
12/27/201355.5856.0054.2954.57211,908
12/26/201354.9655.9354.7755.34135,330
12/24/201354.8455.0754.3554.88105,123
12/23/201354.0754.7453.7954.64213,156
12/20/201353.8154.4753.5654.05492,747
12/19/201353.7654.3153.2253.92284,350
12/18/201352.2553.7751.6653.37329,823
12/17/201351.9952.3551.7952.05227,905
12/16/201351.9052.7551.8652.2898,266
12/13/201352.3953.2951.6451.78137,253
12/12/201350.6152.5750.2152.12247,422
12/11/201351.1951.7750.5350.78239,325
12/10/201351.8651.9650.9151.24192,359
12/9/201350.9052.3650.5651.95309,400
12/6/201350.8751.3850.4550.73211,929
12/5/201349.3450.7449.0450.37256,497
12/4/201350.2850.6349.2449.46188,096
12/3/201350.7151.7650.0850.31226,935
12/2/201352.9553.5050.8450.91144,901
11/29/201352.7353.4952.1953.0682,733
11/27/201351.8552.8951.4052.39147,600
11/26/201351.0952.0250.4451.67172,328
11/25/201351.7751.9950.9151.09202,153
11/22/201351.8552.4651.4251.71230,896
11/21/201350.6852.1349.9551.72152,676
Trading Center