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, 2005 6.292 6.316 6.072 6.189 60,117 -0.04(-0.69%)
Mar 30, 2005 6.115 6.273 6.031 6.232 102,686 +0.18(+2.89%)
Mar 29, 2005 6.163 6.235 6.026 6.057 65,819 -0.13(-2.09%)
Mar 28, 2005 6.180 6.244 6.151 6.187 157,331 +0.01(+0.16%)
Mar 24, 2005 6.307 6.328 6.163 6.177 94,479 -0.04(-0.60%)
Mar 23, 2005 6.259 6.427 6.204 6.214 157,192 -0.11(-1.69%)
Mar 22, 2005 6.388 6.501 6.268 6.321 133,775 -0.02(-0.30%)
Mar 21, 2005 6.568 6.568 6.302 6.340 66,561 -0.14(-2.11%)
Mar 18, 2005 6.834 6.834 6.427 6.477 282,642 -0.26(-3.81%)
Mar 17, 2005 6.606 6.820 6.606 6.734 101,840 +0.04(+0.57%)
Mar 16, 2005 6.602 6.774 6.602 6.695 65,674 -0.04(-0.57%)
Mar 15, 2005 6.846 6.894 6.669 6.734 90,573 +0.02(+0.29%)
Mar 14, 2005 6.798 6.798 6.544 6.714 34,570 -0.08(-1.23%)
Mar 11, 2005 6.765 6.832 6.630 6.798 60,066 +0.04(+0.64%)
Mar 10, 2005 6.990 7.108 6.403 6.755 157,890 -0.26(-3.69%)
Mar 09, 2005 6.993 7.014 6.827 7.014 128,446 +0.02(+0.34%)
Mar 08, 2005 7.021 7.050 6.911 6.990 145,118 +0.07(+1.04%)
Mar 07, 2005 6.930 7.026 6.726 6.918 164,384 +0.02(+0.31%)
Mar 04, 2005 6.894 6.897 6.789 6.897 360,463 +0.10(+1.41%)
Mar 03, 2005 6.784 6.913 6.770 6.801 110,044 +0.10(+1.54%)
Mar 02, 2005 6.606 6.772 6.515 6.698 154,696 +0.05(+0.69%)
Mar 01, 2005 6.316 6.678 6.316 6.652 108,368 +0.22(+3.47%)
Feb 28, 2005 6.273 6.453 6.273 6.429 62,897 +0.04(+0.56%)
Feb 25, 2005 6.369 6.415 6.319 6.393 21,462 -0.01(-0.19%)
Feb 24, 2005 6.297 6.451 6.235 6.405 120,659 +0.15(+2.34%)
Feb 23, 2005 6.326 6.326 6.187 6.259 50,920 +0.02(+0.38%)
Feb 22, 2005 6.427 6.578 6.017 6.235 87,656 -0.09(-1.44%)
Feb 18, 2005 6.446 6.467 6.244 6.326 58,985 -0.00(-0.08%)
Feb 17, 2005 6.355 6.453 6.297 6.331 67,025 +0.00(+0.06%)
Feb 16, 2005 6.489 6.616 6.295 6.327 95,302 -0.23(-3.46%)
Feb 15, 2005 6.616 6.616 6.496 6.554 79,836 +0.14(+2.24%)
Feb 14, 2005 6.405 6.520 6.362 6.410 28,635 -0.06(-0.93%)
Feb 11, 2005 6.575 6.575 6.436 6.470 113,422 +0.00(+0.00%)
Feb 10, 2005 6.472 6.511 6.405 6.470 64,003 +0.02(+0.30%)
Feb 09, 2005 6.487 6.532 6.451 6.451 148,521 -0.02(-0.37%)
Feb 08, 2005 6.535 6.547 6.455 6.475 125,546 -0.07(-1.14%)
Feb 07, 2005 6.549 6.666 6.232 6.549 245,338 -0.09(-1.30%)
Feb 04, 2005 6.594 6.666 6.594 6.635 74,587 -0.02(-0.25%)
Feb 03, 2005 6.664 6.664 6.451 6.652 121,543 -0.01(-0.18%)
Feb 02, 2005 6.446 6.762 6.422 6.664 318,133 +0.22(+3.42%)
Feb 01, 2005 6.232 6.465 6.187 6.443 185,552 +0.22(+3.59%)
Jan 31, 2005 6.065 6.223 5.995 6.220 436,927 +0.18(+3.02%)
Jan 28, 2005 5.980 6.038 5.964 6.038 80,447 +0.05(+0.80%)
Jan 27, 2005 5.981 6.049 5.947 5.990 50,064 +0.03(+0.53%)
Jan 26, 2005 5.901 6.036 5.664 5.959 142,032 +0.18(+3.20%)
Jan 25, 2005 5.753 5.774 5.638 5.774 47,003 +0.02(+0.38%)
Jan 24, 2005 5.913 5.913 5.700 5.753 32,354 -0.06(-0.99%)
Jan 21, 2005 5.851 6.110 5.700 5.810 53,694 +0.05(+0.79%)
Jan 20, 2005 5.818 6.038 5.765 5.765 52,755 -0.18(-2.95%)
Jan 19, 2005 5.940 6.103 5.887 5.940 59,980 +0.07(+1.14%)
Jan 18, 2005 5.755 5.873 5.604 5.873 38,718 +0.08(+1.32%)
Jan 14, 2005 5.604 5.808 5.590 5.796 72,082 +0.09(+1.64%)
Jan 13, 2005 5.753 5.770 5.621 5.702 76,856 -0.06(-1.04%)
Jan 12, 2005 5.760 5.873 5.575 5.762 56,797 -0.08(-1.35%)
Jan 11, 2005 5.846 5.947 5.707 5.841 85,502 -0.09(-1.58%)
Jan 10, 2005 5.995 6.089 5.935 5.935 26,238 -0.07(-1.16%)
Jan 07, 2005 6.175 6.175 5.923 6.005 76,013 -0.07(-1.11%)
Jan 06, 2005 5.995 6.158 5.949 6.072 53,236 +0.07(+1.24%)
Jan 05, 2005 5.940 6.115 5.901 5.997 64,626 -0.10(-1.69%)
Jan 04, 2005 6.019 6.100 5.959 6.100 41,320 +0.11(+1.80%)
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.