MNRO

Monro Muffler Brake, Inc. Historical Stock Prices

$58.81
*  
0.20
0.34%
Get MNRO Alerts
*Delayed - data as of Jun. 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  59.43  59.43  58.26  58.81 225,469
06/01/2015 59.43 59.43 58.26 58.81 225,881
05/29/2015 59.81 60.44 58.932 59.01 145,247
05/28/2015 59.47 60.14 59.07 60.01 132,063
05/27/2015 58.48 60.2 58.1 59.59 266,404
05/26/2015 59.45 59.45 58.24 58.57 203,436
05/22/2015 58.76 60.76 58.29 59.79 259,192
05/21/2015 59 59.95 55.34 59.03 792,181
05/20/2015 64.04 64.344 62.4 62.74 175,939
05/19/2015 63.26 64.195 62.62 63.81 205,527
05/18/2015 62.25 63.23 61.87 63.19 200,737
05/15/2015 61.86 62.5 61.4 62.45 185,295
05/14/2015 61.78 62.144 60.87 62 151,646
05/13/2015 60.96 61.54 60.18 61.41 162,884
05/12/2015 60.7 61.25 59.67 61 111,121
05/11/2015 61.33 61.64 60.89 60.97 83,951
05/08/2015 61.61 61.97 61.1 61.44 98,869
05/07/2015 59.59 61.26 59.59 60.99 104,900
05/06/2015 59.99 59.99 58.71 59.85 137,827
05/05/2015 60.53 61 59.6 59.73 174,865
05/04/2015 60.77 61.395 60.71 60.84 171,056
05/01/2015 59.98 61.22 59.98 60.72 124,964
04/30/2015 60.41 61 59.87 59.89 217,533
04/29/2015 62.12 62.28 60.35 60.78 192,144
04/28/2015 62.91 63.41 62.25 62.5 144,966
04/27/2015 63.47 63.97 62.37 62.77 89,767
04/24/2015 62.58 63.75 61.94 63.345 109,046
04/23/2015 62.27 63.14 62.24 62.4 142,533
04/22/2015 62.67 62.93 61.88 62.58 116,018
04/21/2015 62.94 62.99 62.45 62.5 117,758
04/20/2015 62.89 63.85 62.62 62.9 149,685
04/17/2015 63.2 63.54 61.8 62.39 171,800
04/16/2015 63.45 64.29 63.2321 63.73 107,473
04/15/2015 65.05 65.44 63.64 63.67 162,126
04/14/2015 65.84 66.08 64.78 64.965 121,343
04/13/2015 65.77 66.07 65.33 65.94 158,146
04/10/2015 65.93 66.11 65.28 65.71 92,691
04/09/2015 65.45 66.53 64.87 65.49 115,596
04/08/2015 64.8 65.56 64.8 65.54 164,084
04/07/2015 65.08 65.29 64.6501 64.71 134,714
04/06/2015 64.87 65.63 64.87 64.95 98,466
04/02/2015 64.81 65.3699 64.66 65.1 149,527
04/01/2015 64.97 65.012 63.6801 64.55 160,068
03/31/2015 65.22 65.6 64.6401 65.05 151,800
03/30/2015 65.07 65.68 65.07 65.4 238,135
03/27/2015 64.65 65.215 64.59 64.96 157,824
03/26/2015 64.8 64.97 64.02 64.66 173,258
03/25/2015 66.06 66.57 64.7 64.77 208,872
03/24/2015 67.24 67.39 65.78 65.94 240,697
03/23/2015 66.76 67.93 66.76 67.09 143,022
03/20/2015 66.3 67.04 66.19 66.92 308,517
03/19/2015 64.74 66.435 64.74 66.18 213,722
03/18/2015 66.85 66.98 64.48 65.09 348,250
03/17/2015 63.78 64.13 63.37 63.75 173,193
03/16/2015 63.88 64.35 63.65 63.78 225,258
03/13/2015 64.18 64.36 63.375 63.51 258,764
03/12/2015 63.64 64.99 63.37 64.18 258,545
03/11/2015 62.57 63.27 62.32 63.09 131,521
03/10/2015 62.43 62.95 62.14 62.66 134,355
03/09/2015 62.19 63.52 61.88 63.1 137,305
03/06/2015 61.92 62.51 61.392 62.01 201,135
03/05/2015 62.56 62.66 61.82 62.43 100,784
03/04/2015 63.02 63.18 62.23 62.38 148,623
03/03/2015 64.25 64.25 63.04 63.34 150,715
03/02/2015 63 64.36 62.66 64.28 166,024
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?