MNRO: Historical Prices for Monro Muffler Brake, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.03	30.25	29.94	29.98	53,900	29.98
19-Nov-09	30.84	30.86	30.00	30.10	66,200	30.10
18-Nov-09	30.86	30.92	30.28	30.84	58,400	30.84
17-Nov-09	30.50	30.89	30.27	30.86	105,000	30.86
16-Nov-09	30.21	31.15	30.15	30.70	73,700	30.70
13-Nov-09	29.82	30.16	29.20	30.11	125,100	30.11
12-Nov-09	30.17	30.61	29.80	29.85	67,200	29.85
11-Nov-09	31.15	31.15	29.85	30.31	210,300	30.31
10-Nov-09	31.69	31.97	30.52	30.90	204,800	30.90
9-Nov-09	31.11	31.74	30.65	31.74	145,300	31.74
6-Nov-09	29.84	30.86	29.70	30.83	299,300	30.83
5-Nov-09	30.32	30.64	29.80	29.95	360,100	29.95
4-Nov-09	30.64	30.67	30.11	30.20	99,700	30.20
3-Nov-09	30.16	30.64	30.00	30.61	213,900	30.61
2-Nov-09	31.26	31.64	30.21	30.43	282,600	30.43
30-Oct-09	31.05	31.24	30.61	30.99	199,500	30.99
29-Oct-09	31.18	31.63	30.79	31.27	125,800	31.27
28-Oct-09	32.12	32.18	30.80	30.85	216,700	30.85
27-Oct-09	31.96	32.25	31.55	31.88	303,100	31.88
26-Oct-09	34.07	34.26	31.28	31.66	563,600	31.66
23-Oct-09	32.27	32.74	31.82	32.31	194,800	32.31
22-Oct-09	32.05	32.20	31.54	32.09	190,000	32.09
21-Oct-09	32.40	32.88	31.87	31.99	229,200	31.99
20-Oct-09	32.76	32.89	32.21	32.63	116,300	32.63
19-Oct-09	32.59	33.12	32.35	32.63	201,600	32.63
16-Oct-09	32.29	32.50	31.77	32.41	146,600	32.41
15-Oct-09	32.11	32.62	32.10	32.58	192,200	32.58
14-Oct-09	32.41	32.74	32.15	32.38	328,600	32.38
13-Oct-09	32.76	32.90	32.22	32.31	2,249,900	32.31
12-Oct-09	32.16	32.85	32.10	32.63	317,700	32.63
9-Oct-09	32.10	32.30	31.77	32.01	303,900	32.01
8-Oct-09	32.43	32.44	31.92	32.04	582,000	32.04
7-Oct-09	32.55	32.70	32.12	32.25	691,000	32.25
6-Oct-09	31.00	31.42	30.99	31.30	250,700	31.30
5-Oct-09	31.04	31.41	30.67	31.01	122,200	31.01
2-Oct-09	30.87	31.38	30.74	31.02	91,300	31.02
1-Oct-09	31.76	31.76	31.00	31.00	132,100	31.00
30-Sep-09	31.89	32.18	31.26	31.79	93,000	31.79
29-Sep-09	31.69	32.13	31.43	31.78	109,000	31.78
28-Sep-09	30.88	31.62	30.15	31.43	121,000	31.43
25-Sep-09	30.71	30.87	30.18	30.63	228,900	30.63
24-Sep-09	30.87	31.51	29.86	30.68	234,200	30.68
23-Sep-09	31.18	31.25	30.61	30.68	160,800	30.68
22-Sep-09	31.55	31.72	31.20	31.26	90,100	31.26
21-Sep-09	31.41	32.05	30.78	31.29	663,400	31.29
18-Sep-09	30.95	32.46	30.49	31.75	1,879,400	31.75
17-Sep-09	31.23	31.25	30.46	30.79	366,600	30.79
16-Sep-09	30.35	31.41	29.88	31.36	348,900	31.36
15-Sep-09	29.52	30.86	29.12	30.35	400,000	30.35
14-Sep-09	28.76	29.80	28.62	29.67	296,300	29.67
11-Sep-09	29.47	29.94	28.82	29.00	259,400	29.00
10-Sep-09	28.48	29.91	28.28	29.53	353,700	29.53
9-Sep-09	28.24	29.26	27.96	28.59	183,500	28.59
9-Sep-09	$ 0.07 Dividend
8-Sep-09	28.59	28.93	27.91	28.45	259,800	28.38
4-Sep-09	28.21	28.57	27.88	28.27	188,900	28.20
3-Sep-09	26.70	28.22	26.37	28.17	409,200	28.10
2-Sep-09	25.94	26.98	25.94	26.61	244,700	26.54
1-Sep-09	25.74	26.31	25.12	26.04	322,300	25.98
31-Aug-09	25.88	26.00	25.33	25.78	167,500	25.72
28-Aug-09	26.31	26.34	25.37	26.13	140,100	26.07
27-Aug-09	26.67	27.25	25.92	26.22	141,900	26.16
26-Aug-09	25.78	27.23	25.69	26.71	281,100	26.64
25-Aug-09	25.96	26.90	25.75	25.88	394,700	25.82
24-Aug-09	26.15	26.29	25.45	25.78	244,500	25.72
21-Aug-09	26.20	26.76	25.88	26.03	443,700	25.97
20-Aug-09	26.01	26.14	25.26	26.06	323,800	26.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions