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 (%)
Feb 28, 2005 6.266 6.446 6.266 6.422 62,965 +0.04(+0.56%)
Feb 25, 2005 6.362 6.408 6.312 6.386 21,485 -0.01(-0.19%)
Feb 24, 2005 6.290 6.444 6.228 6.398 120,790 +0.15(+2.34%)
Feb 23, 2005 6.319 6.319 6.180 6.252 50,975 +0.02(+0.38%)
Feb 22, 2005 6.420 6.571 6.010 6.228 87,751 -0.09(-1.44%)
Feb 18, 2005 6.439 6.460 6.238 6.319 59,049 -0.00(-0.08%)
Feb 17, 2005 6.348 6.446 6.290 6.324 67,098 +0.00(+0.06%)
Feb 16, 2005 6.482 6.609 6.288 6.320 95,405 -0.23(-3.46%)
Feb 15, 2005 6.609 6.609 6.489 6.547 79,922 +0.14(+2.24%)
Feb 14, 2005 6.398 6.513 6.355 6.403 28,666 -0.06(-0.93%)
Feb 11, 2005 6.568 6.568 6.429 6.463 113,545 +0.00(+0.00%)
Feb 10, 2005 6.465 6.503 6.398 6.463 64,072 +0.02(+0.30%)
Feb 09, 2005 6.480 6.525 6.444 6.444 148,682 -0.02(-0.37%)
Feb 08, 2005 6.527 6.539 6.448 6.468 125,682 -0.07(-1.14%)
Feb 07, 2005 6.542 6.659 6.226 6.542 245,604 -0.09(-1.30%)
Feb 04, 2005 6.587 6.659 6.587 6.628 74,668 -0.02(-0.25%)
Feb 03, 2005 6.657 6.657 6.444 6.645 121,675 -0.01(-0.18%)
Feb 02, 2005 6.439 6.755 6.415 6.657 318,477 +0.22(+3.42%)
Feb 01, 2005 6.226 6.458 6.180 6.436 185,753 +0.22(+3.59%)
Jan 31, 2005 6.058 6.216 5.989 6.214 437,400 +0.18(+3.02%)
Jan 28, 2005 5.974 6.032 5.957 6.032 80,535 +0.05(+0.80%)
Jan 27, 2005 5.974 6.042 5.941 5.984 50,118 +0.03(+0.53%)
Jan 26, 2005 5.895 6.029 5.658 5.953 142,186 +0.18(+3.20%)
Jan 25, 2005 5.747 5.768 5.632 5.768 47,054 +0.02(+0.38%)
Jan 24, 2005 5.907 5.907 5.694 5.747 32,389 -0.06(-0.99%)
Jan 21, 2005 5.845 6.103 5.694 5.804 53,753 +0.05(+0.79%)
Jan 20, 2005 5.811 6.032 5.759 5.759 52,812 -0.17(-2.95%)
Jan 19, 2005 5.933 6.096 5.881 5.933 60,045 +0.07(+1.14%)
Jan 18, 2005 5.749 5.866 5.598 5.866 38,760 +0.08(+1.32%)
Jan 14, 2005 5.598 5.802 5.584 5.790 72,160 +0.09(+1.64%)
Jan 13, 2005 5.747 5.763 5.615 5.696 76,939 -0.06(-1.04%)
Jan 12, 2005 5.754 5.866 5.569 5.756 56,859 -0.08(-1.35%)
Jan 11, 2005 5.840 5.941 5.701 5.835 85,594 -0.09(-1.58%)
Jan 10, 2005 5.989 6.082 5.929 5.929 26,267 -0.07(-1.16%)
Jan 07, 2005 6.168 6.168 5.917 5.998 76,095 -0.07(-1.11%)
Jan 06, 2005 5.989 6.151 5.943 6.065 53,293 +0.07(+1.24%)
Jan 05, 2005 5.933 6.108 5.895 5.991 64,696 -0.10(-1.69%)
Jan 04, 2005 6.012 6.094 5.953 6.094 41,365 +0.11(+1.80%)
Jan 03, 2005 6.060 6.094 5.945 5.986 33,458 -0.07(-1.23%)
Dec 31, 2004 6.061 6.156 6.051 6.060 38,963 -0.05(-0.86%)
Dec 30, 2004 6.072 6.204 6.056 6.113 22,543 +0.11(+1.92%)
Dec 29, 2004 6.097 6.097 5.993 5.998 50,374 -0.05(-0.87%)
Dec 28, 2004 5.694 6.051 5.665 6.051 131,919 +0.34(+5.91%)
Dec 27, 2004 5.775 5.790 5.713 5.713 19,760 -0.05(-0.79%)
Dec 23, 2004 5.725 5.787 5.696 5.759 36,737 -0.03(-0.50%)
Dec 22, 2004 5.780 5.826 5.749 5.787 11,967 +0.06(+0.96%)
Dec 21, 2004 5.711 5.799 5.699 5.732 49,261 +0.08(+1.48%)
Dec 20, 2004 5.651 5.759 5.646 5.648 6,679 -0.10(-1.75%)
Dec 17, 2004 5.790 5.809 5.691 5.749 63,176 +0.01(+0.17%)
Dec 16, 2004 5.830 5.830 5.739 5.739 16,977 -0.13(-2.20%)
Dec 15, 2004 5.809 5.885 5.806 5.869 33,397 +0.02(+0.33%)
Dec 14, 2004 5.749 5.854 5.713 5.850 8,071 +0.13(+2.22%)
Dec 13, 2004 5.775 5.775 5.723 5.723 35,623 +0.02(+0.34%)
Dec 10, 2004 5.679 5.749 5.603 5.703 26,717 +0.07(+1.32%)
Dec 09, 2004 5.579 5.648 5.550 5.629 7,792 -0.15(-2.53%)
Dec 08, 2004 5.756 5.794 5.675 5.775 40,076 +0.13(+2.25%)
Dec 07, 2004 5.576 5.842 5.576 5.648 87,668 -0.06(-1.13%)
Dec 06, 2004 5.806 5.826 5.703 5.713 25,604 -0.16(-2.65%)
Dec 03, 2004 6.106 6.180 5.869 5.869 34,232 -0.24(-3.88%)
Dec 02, 2004 5.989 6.123 5.941 6.106 45,643 +0.05(+0.79%)
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.