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 (%)
Mar 31, 2004 6.139 6.139 5.993 5.993 40,033 -0.12(-2.00%)
Mar 30, 2004 6.036 6.115 6.012 6.115 43,647 +0.08(+1.27%)
Mar 29, 2004 5.983 6.038 5.983 6.038 57,548 +0.05(+0.76%)
Mar 26, 2004 6.019 6.060 5.981 5.993 31,693 -0.02(-0.40%)
Mar 25, 2004 5.997 6.136 5.973 6.017 103,141 +0.02(+0.32%)
Mar 24, 2004 5.832 6.055 5.803 5.997 110,370 +0.07(+1.17%)
Mar 23, 2004 5.832 6.012 5.825 5.928 81,735 +0.06(+0.98%)
Mar 22, 2004 5.923 5.923 5.779 5.870 64,220 -0.02(-0.33%)
Mar 19, 2004 5.923 6.017 5.803 5.889 61,996 +0.07(+1.15%)
Mar 18, 2004 5.785 5.911 5.758 5.822 45,315 +0.02(+0.29%)
Mar 17, 2004 5.464 5.806 5.464 5.806 91,743 +0.34(+6.28%)
Mar 16, 2004 5.395 5.698 5.336 5.463 120,934 +0.14(+2.71%)
Mar 15, 2004 5.851 5.851 5.307 5.319 30,303 -0.46(-7.97%)
Mar 12, 2004 5.707 5.916 5.707 5.779 28,635 +0.07(+1.26%)
Mar 11, 2004 5.923 5.923 5.707 5.707 50,875 -0.22(-3.64%)
Mar 10, 2004 5.964 6.014 5.863 5.923 35,585 -0.05(-0.84%)
Mar 09, 2004 5.899 6.017 5.885 5.973 46,705 +0.03(+0.52%)
Mar 08, 2004 5.839 6.017 5.837 5.942 77,564 +0.13(+2.19%)
Mar 05, 2004 6.017 6.017 5.813 5.815 56,158 -0.10(-1.66%)
Mar 04, 2004 5.976 6.041 5.803 5.913 145,677 +0.16(+2.75%)
Mar 03, 2004 5.719 5.969 5.630 5.755 63,108 -0.04(-0.66%)
Mar 02, 2004 5.897 5.897 5.794 5.794 31,971 -0.03(-0.58%)
Mar 01, 2004 5.865 5.878 5.803 5.827 103,975 +0.04(+0.70%)
Feb 27, 2004 5.678 5.875 5.678 5.786 38,643 -0.06(-1.11%)
Feb 26, 2004 5.714 5.861 5.698 5.851 75,340 +0.07(+1.29%)
Feb 25, 2004 5.779 5.779 5.717 5.777 103,697 +0.00(+0.00%)
Feb 24, 2004 5.875 5.875 5.722 5.777 111,482 -0.10(-1.75%)
Feb 23, 2004 5.726 5.880 5.717 5.880 316,098 +0.15(+2.64%)
Feb 20, 2004 5.803 5.827 5.679 5.729 125,938 -0.07(-1.24%)
Feb 19, 2004 5.873 5.873 5.782 5.801 103,975 -0.05(-0.86%)
Feb 18, 2004 5.750 5.875 5.750 5.851 9,452 +0.05(+0.83%)
Feb 17, 2004 5.755 5.803 5.695 5.803 45,037 +0.12(+2.11%)
Feb 13, 2004 5.782 5.899 5.566 5.683 68,668 +0.06(+1.07%)
Feb 12, 2004 5.981 5.981 5.623 5.623 27,245 -0.23(-3.97%)
Feb 11, 2004 5.731 5.970 5.664 5.856 143,731 +0.10(+1.75%)
Feb 10, 2004 5.563 5.815 5.563 5.755 219,628 +0.10(+1.70%)
Feb 09, 2004 5.342 5.724 5.288 5.659 85,349 +0.30(+5.68%)
Feb 06, 2004 5.278 5.395 5.276 5.355 36,697 +0.09(+1.74%)
Feb 05, 2004 5.211 5.345 5.204 5.264 134,279 -0.04(-0.68%)
Feb 04, 2004 5.566 5.566 5.139 5.300 113,984 -0.13(-2.43%)
Feb 03, 2004 5.496 5.556 5.431 5.431 61,996 -0.14(-2.58%)
Feb 02, 2004 5.467 5.669 5.403 5.575 145,955 -0.02(-0.34%)
Jan 30, 2004 5.458 5.707 5.458 5.595 92,577 +0.04(+0.78%)
Jan 29, 2004 5.589 5.635 5.434 5.551 44,203 +0.04(+0.65%)
Jan 28, 2004 5.614 5.635 5.422 5.515 63,664 -0.05(-0.97%)
Jan 27, 2004 5.547 5.853 5.527 5.569 138,171 +0.03(+0.45%)
Jan 26, 2004 5.515 5.573 5.455 5.544 90,909 +0.06(+1.18%)
Jan 23, 2004 5.422 5.536 5.376 5.479 181,818 +0.04(+0.70%)
Jan 22, 2004 5.551 5.551 5.395 5.441 141,785 -0.06(-1.09%)
Jan 21, 2004 5.575 5.575 5.395 5.501 56,992 -0.01(-0.26%)
Jan 20, 2004 5.609 5.609 5.340 5.515 179,594 -0.13(-2.34%)
Jan 16, 2004 5.621 5.676 5.575 5.647 147,067 +0.02(+0.43%)
Jan 15, 2004 5.635 5.913 5.431 5.623 128,062 -0.21(-3.54%)
Jan 14, 2004 5.321 5.830 5.272 5.830 143,055 +0.53(+10.00%)
Jan 13, 2004 5.276 5.306 5.156 5.300 156,814 +0.02(+0.45%)
Jan 12, 2004 5.146 5.276 5.098 5.276 46,894 +0.16(+3.04%)
Jan 09, 2004 5.159 5.180 5.086 5.120 125,952 -0.03(-0.65%)
Jan 08, 2004 5.029 5.180 4.966 5.153 103,189 +0.18(+3.57%)
Jan 07, 2004 4.772 5.041 4.772 4.976 157,039 +0.18(+3.75%)
Jan 06, 2004 4.889 4.892 4.784 4.796 80,623 -0.04(-0.74%)
Jan 05, 2004 4.892 4.964 4.760 4.832 58,938 +0.04(+0.77%)
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.