Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monro Muffler Brak (NQ: MNRO )

25.10 +0.39 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.239 5.339 5.239 5.339 23,372 +0.08(+1.55%)
Nov 26, 2003 5.672 5.672 5.227 5.258 79,510 -0.40(-6.99%)
Nov 25, 2003 5.301 5.682 5.301 5.653 103,506 +0.33(+6.11%)
Nov 24, 2003 4.735 5.442 4.676 5.327 146,419 +0.56(+11.65%)
Nov 21, 2003 4.638 4.779 4.534 4.772 50,310 +0.13(+2.89%)
Nov 20, 2003 4.477 4.721 4.431 4.638 47,541 +0.20(+4.54%)
Nov 19, 2003 4.750 4.750 4.350 4.436 67,657 +0.01(+0.22%)
Nov 18, 2003 4.740 4.800 4.400 4.427 42,996 -0.20(-4.40%)
Nov 17, 2003 4.817 4.879 4.630 4.630 77,142 -0.21(-4.26%)
Nov 14, 2003 5.052 5.090 4.824 4.836 29,843 -0.12(-2.51%)
Nov 13, 2003 5.114 5.210 4.927 4.961 76,173 -0.19(-3.67%)
Nov 12, 2003 5.208 5.208 5.119 5.150 47,624 +0.05(+0.94%)
Nov 11, 2003 5.181 5.354 5.102 5.102 45,918 -0.20(-3.79%)
Nov 10, 2003 5.330 5.330 5.244 5.303 58,718 -0.01(-0.27%)
Nov 07, 2003 5.342 5.347 5.296 5.318 63,950 -0.02(-0.45%)
Nov 06, 2003 5.356 5.356 5.227 5.342 22,598 +0.02(+0.45%)
Nov 05, 2003 5.423 5.423 5.157 5.318 27,494 +0.01(+0.27%)
Nov 04, 2003 5.335 5.450 5.253 5.303 52,141 +0.04(+0.68%)
Nov 03, 2003 5.155 5.416 4.872 5.267 59,246 +1.77(+50.62%)
Oct 31, 2003 3.503 3.601 3.479 3.497 54,617 -0.09(-2.52%)
Oct 30, 2003 3.531 3.588 3.496 3.588 48,000 +0.06(+1.60%)
Oct 29, 2003 3.354 3.535 3.322 3.531 130,788 +0.19(+5.64%)
Oct 28, 2003 3.343 3.360 3.286 3.343 77,569 -0.00(-0.06%)
Oct 27, 2003 3.251 3.366 3.234 3.345 47,173 +0.11(+3.53%)
Oct 24, 2003 3.265 3.274 3.231 3.231 32,562 -0.04(-1.11%)
Oct 23, 2003 3.256 3.362 3.213 3.267 84,328 +0.04(+1.09%)
Oct 22, 2003 3.226 3.274 3.201 3.232 52,183 +0.01(+0.36%)
Oct 21, 2003 3.231 3.247 3.194 3.220 121,900 +0.02(+0.50%)
Oct 20, 2003 3.230 3.231 3.178 3.205 60,950 -0.02(-0.66%)
Oct 17, 2003 3.166 3.226 3.143 3.226 81,823 +0.08(+2.54%)
Oct 16, 2003 3.145 3.180 3.095 3.146 80,579 +0.00(+0.03%)
Oct 15, 2003 3.170 3.170 3.123 3.145 54,270 -0.01(-0.20%)
Oct 14, 2003 3.189 3.189 3.137 3.151 25,962 -0.00(-0.14%)
Oct 13, 2003 3.178 3.189 3.145 3.156 24,722 -0.01(-0.34%)
Oct 10, 2003 3.189 3.190 3.154 3.166 249,958 -0.02(-0.77%)
Oct 09, 2003 3.160 3.192 3.141 3.191 59,426 +0.06(+1.94%)
Oct 08, 2003 3.129 3.156 3.092 3.130 44,677 +0.00(+0.03%)
Oct 07, 2003 3.114 3.129 3.016 3.129 53,473 +0.03(+0.93%)
Oct 06, 2003 3.152 3.152 3.054 3.100 89,388 +0.01(+0.41%)
Oct 03, 2003 3.123 3.141 3.087 3.087 46,251 -0.03(-0.82%)
Oct 02, 2003 3.114 3.140 3.093 3.113 44,406 -0.00(-0.07%)
Oct 01, 2003 3.173 3.173 3.104 3.115 36,161 -0.03(-0.81%)
Sep 30, 2003 3.182 3.182 3.097 3.141 96,773 -0.03(-0.81%)
Sep 29, 2003 3.191 3.193 3.154 3.166 126,075 -0.02(-0.60%)
Sep 26, 2003 3.159 3.252 3.153 3.185 273,340 +0.02(+0.54%)
Sep 25, 2003 3.241 3.241 3.158 3.168 91,646 -0.06(-1.94%)
Sep 24, 2003 3.248 3.248 3.207 3.231 68,376 -0.03(-1.01%)
Sep 23, 2003 3.237 3.274 3.237 3.264 143,763 -0.01(-0.23%)
Sep 22, 2003 3.280 3.328 3.255 3.272 78,901 -0.03(-1.03%)
Sep 19, 2003 3.268 3.322 3.268 3.306 129,235 +0.05(+1.44%)
Sep 18, 2003 3.258 3.289 3.206 3.259 125,018 +0.01(+0.39%)
Sep 17, 2003 3.230 3.363 3.226 3.246 106,387 +0.06(+2.04%)
Sep 16, 2003 3.086 3.181 3.086 3.181 79,431 +0.14(+4.59%)
Sep 15, 2003 3.024 3.066 3.024 3.042 117,725 -0.00(-0.03%)
Sep 12, 2003 3.103 3.103 3.024 3.043 82,658 -0.04(-1.41%)
Sep 11, 2003 3.012 3.096 2.966 3.086 74,309 +0.09(+3.02%)
Sep 10, 2003 3.140 3.140 2.996 2.996 147,783 -0.17(-5.25%)
Sep 09, 2003 3.215 3.215 3.141 3.162 125,240 -0.06(-1.82%)
Sep 08, 2003 3.177 3.220 3.162 3.220 68,882 +0.04(+1.24%)
Sep 05, 2003 3.170 3.181 3.135 3.181 140,269 +0.01(+0.44%)
Sep 04, 2003 3.172 3.173 3.148 3.167 60,532 -0.01(-0.27%)
Sep 03, 2003 3.163 3.176 3.153 3.176 126,075 +0.01(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.