MNRO

Monro Muffler Brake, Inc. Historical Stock Prices

$51.23
*  
0.20
0.39%
Get MNRO Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading MNRO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  49.99  51.89  49.20  51.23 526,747
07/24/2014 49.99 51.89 49.2 51.23 526,747
07/23/2014 51.23 51.628 50.77 51.43 239,654
07/22/2014 52.3 52.705 51.15 51.18 188,965
07/21/2014 52.45 52.75 51.67 52.13 138,767
07/18/2014 51.73 52.82 51.3 52.76 177,603
07/17/2014 52.43 53.52 51.91 52.02 256,993
07/16/2014 52.86 53.67 51.98 52.71 220,918
07/15/2014 52.69 52.92 52.34 52.51 211,617
07/14/2014 52.49 53.18 52.18 52.73 234,749
07/11/2014 52.27 52.89 51.56 52.03 98,348
07/10/2014 51.96 53.47 51.53 52.45 190,494
07/09/2014 51.76 53.6 50.91 53.04 209,968
07/08/2014 52.43 52.48 51.12 51.52 258,574
07/07/2014 54 54.315 52.45 52.5 169,751
07/03/2014 54.16 54.42 53.76 54.16 121,373
07/02/2014 54.37 54.97 53.85 53.94 142,393
07/01/2014 53.28 55.06 53.28 54.39 156,614
06/30/2014 53.03 53.91 52.58 53.19 252,017
06/27/2014 53.41 53.93 53.13 53.33 450,231
06/26/2014 53.65 54.57 52.78 53.77 240,030
06/25/2014 53.51 54.065 53.5 53.61 316,224
06/24/2014 54.08 54.71 53.45 53.685 181,019
06/23/2014 55.44 55.94 53.805 53.98 217,283
06/20/2014 56.25 56.38 55.14 55.27 309,637
06/19/2014 55.77 56.16 55.17 55.89 313,630
06/18/2014 54.56 55.49 54.49 55.45 132,834
06/17/2014 54.39 55.385 54.235 54.67 140,988
06/16/2014 53.86 54.38 53.3 54.34 117,434
06/13/2014 54.09 54.63 53.28 53.99 123,474
06/12/2014 56.28 56.6 53.79 53.84 139,212
06/11/2014 55.33 56.64 55.33 56.56 207,976
06/10/2014 56.07 56.07 55.05 55.5 180,803
06/09/2014 55.7 56.2 55.47 56.04 128,425
06/06/2014 55.81 56.5 55.65 55.76 162,966
06/05/2014 54.59 55.98 53.88 55.47 167,072
06/04/2014 53.77 54.648 53.45 54.56 74,247
06/03/2014 53.81 54.15 53.32 53.89 225,319
06/02/2014 54.04 54.25 53.26 53.97 167,667
05/30/2014 53.75 54.1 53.445 54.01 144,109
05/29/2014 53.89 53.995 53.24 53.64 190,849
05/28/2014 54.46 54.67 53.9 54 220,000
05/27/2014 54.19 55.04 53.79 54.74 177,202
05/23/2014 53.65 54.44 53.65 53.94 245,122
05/22/2014 50.89 55.39 50.33 53.91 485,056
05/21/2014 51.46 51.47 50.28 50.59 266,991
05/20/2014 52.26 52.75 50.7 51.14 216,017
05/19/2014 52.3 53.04 52.05 52.435 178,217
05/16/2014 52.24 53.27 52.18 52.4 244,257
05/15/2014 53.02 53.396 51.44 52.34 187,599
05/14/2014 54.12 55.04 52.79 53.09 143,348
05/13/2014 57.28 57.48 54.18 54.24 291,219
05/12/2014 56.27 57.98 56.27 57.61 166,866
05/09/2014 53.92 56.09 53.74 55.92 149,654
05/08/2014 54.66 55.66 54 54.24 230,044
05/07/2014 54.97 55.19 53.82 54.79 231,298
05/06/2014 56.75 57.05 54.04 54.87 285,443
05/05/2014 56.21 57.44 55.62 56.83 235,168
05/02/2014 55.61 57.3 55.61 56.6 166,377
05/01/2014 56.35 56.89 54.96 55.62 230,401
04/30/2014 56.95 57.4 55.82 56.4 285,879
04/29/2014 56.18 57.74 55.53 57.16 206,447
04/28/2014 56.39 57.26 55.05 55.89 161,811
04/25/2014 56.33 56.58 55.99 56.26 168,047
04/24/2014 57.56 57.91 56.08 56.62 169,587
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?