Quantcast

Historical Stock Prices

MNR 
$13.19
*  
0.21
1.57%
Get MNR Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading MNR now
Exchange:NYSE
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 13.45 13.495 13.12 13.19 416,252
01/17/2019 12.87 13.4 12.87 13.4 635,075
01/16/2019 12.79 12.97 12.76 12.87 716,029
01/15/2019 12.72 12.865 12.66 12.82 828,228
01/14/2019 12.84 12.87 12.695 12.72 681,007
01/11/2019 12.83 12.9 12.77 12.82 316,389
01/10/2019 12.57 12.91 12.56 12.86 476,609
01/09/2019 12.65 12.675 12.41 12.67 413,163
01/08/2019 12.58 12.69 12.47 12.62 539,852
01/07/2019 12.43 12.55 12.27 12.46 551,784
01/04/2019 12.08 12.44 12.01 12.44 518,159
01/03/2019 11.98 12.275 11.94 11.99 460,380
01/02/2019 12.19 12.22 11.88 11.98 663,909
12/31/2018 12.45 12.45 12.13 12.4 445,814
12/28/2018 12.52 12.78 12.34 12.42 437,359
12/27/2018 12.46 12.48 12.12 12.48 534,526
12/26/2018 12.21 12.62 12.07 12.58 653,579
12/24/2018 12.65 12.71 12.17 12.17 271,101
12/21/2018 12.93 13.15 12.69 12.72 1,871,107
12/20/2018 13.26 13.285 12.82 12.92 991,437
12/19/2018 13.8 13.8 13.265 13.3 684,486
12/18/2018 13.65 13.88 13.58 13.69 579,383
12/17/2018 13.72 13.86 13.57 13.57 1,369,233
12/14/2018 13.81 13.97 13.67 13.76 758,891
12/13/2018 13.6 14.17 13.6 13.92 929,819
12/12/2018 13.56 13.85 13.48 13.63 1,609,443
12/11/2018 13.71 13.76 13.48 13.48 513,966
12/10/2018 13.84 13.84 13.49 13.64 516,533
12/07/2018 14.03 14.14 13.75 13.79 545,510
12/06/2018 13.58 14.1 13.46 14.09 923,185
12/04/2018 14.03 14.17 13.56 13.68 1,021,193
12/03/2018 14 14.32 13.94 14.03 739,846
11/30/2018 13.88 13.97 13.64 13.93 690,736
11/29/2018 14.68 14.68 13.83 13.88 740,090
11/28/2018 14.63 14.74 14.475 14.57 616,060
11/27/2018 14.64 14.73 14.57 14.63 286,727
11/26/2018 14.89 14.92 14.58 14.64 563,528
11/23/2018 14.72 14.9 14.72 14.82 155,602
11/21/2018 14.8 14.96 14.7 14.77 288,122
11/20/2018 14.84 14.95 14.72 14.78 389,094
11/19/2018 14.89 14.995 14.79 14.9 555,869
11/16/2018 14.88 14.92 14.78 14.87 416,523
11/15/2018 14.86 14.96 14.72 14.94 590,060
11/14/2018 14.86 15.02 14.84 14.93 523,400
11/13/2018 15.09 15.17 14.92 14.99 499,335
11/12/2018 14.91 15.16 14.91 15.06 499,528
11/09/2018 14.98 15.07 14.88 14.94 325,260
11/08/2018 14.81 15.02 14.7444 15.01 326,214
11/07/2018 14.84 14.93 14.72 14.85 327,564
11/06/2018 14.74 14.83 14.66 14.83 302,070
11/05/2018 14.62 14.8 14.55 14.72 613,119
11/02/2018 14.96 14.96 14.47 14.63 483,459
11/01/2018 14.96 15.04 14.84 14.95 694,706
10/31/2018 15.41 15.42 14.96 14.96 884,138
10/30/2018 15.48 15.65 15.24 15.35 625,468
10/29/2018 15.62 15.73 15.4 15.52 372,683
10/26/2018 15.61 15.66 15.33 15.55 526,611
10/25/2018 15.57 15.76 15.43 15.63 654,199
10/24/2018 15.54 15.77 15.43 15.55 531,567
10/23/2018 15.39 15.61 15.31 15.48 420,289
10/22/2018 15.48 15.63 15.365 15.45 936,467
10/19/2018 15.43 15.56 15.38 15.48 983,142
10/18/2018 15.4 15.58 15.3 15.41 781,076
*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?

Smart Portfolio