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

Monro Muffler Brak (NQ: MNRO )

26.71 -0.33 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 5.595 5.646 5.566 5.589 82,151 +0.02(+0.42%)
Apr 29, 2004 5.643 5.693 5.566 5.566 37,109 -0.06(-1.09%)
Apr 28, 2004 5.565 5.636 5.530 5.627 290,645 +0.08(+1.49%)
Apr 27, 2004 5.681 5.683 5.530 5.545 162,319 -0.09(-1.63%)
Apr 26, 2004 5.526 5.730 5.516 5.636 62,038 -0.01(-0.21%)
Apr 23, 2004 5.848 5.860 5.556 5.648 60,338 -0.16(-2.76%)
Apr 22, 2004 5.752 5.883 5.719 5.808 43,341 +0.08(+1.36%)
Apr 21, 2004 5.674 5.789 5.552 5.730 73,086 +0.10(+1.76%)
Apr 20, 2004 5.481 5.648 5.406 5.632 115,011 +0.09(+1.70%)
Apr 19, 2004 5.632 5.672 5.507 5.538 28,611 -0.09(-1.67%)
Apr 16, 2004 5.648 5.655 5.594 5.632 33,993 -0.02(-0.29%)
Apr 15, 2004 5.646 5.742 5.580 5.648 47,307 -0.09(-1.52%)
Apr 14, 2004 5.650 5.785 5.599 5.735 31,727 +0.08(+1.33%)
Apr 13, 2004 5.996 6.011 5.472 5.660 85,267 -0.34(-5.61%)
Apr 12, 2004 5.919 6.060 5.813 5.996 37,393 +0.04(+0.67%)
Apr 08, 2004 6.086 6.119 5.931 5.956 56,089 -0.11(-1.75%)
Apr 07, 2004 6.188 6.215 6.060 6.062 30,027 -0.13(-2.09%)
Apr 06, 2004 6.211 6.225 6.086 6.192 43,058 -0.01(-0.11%)
Apr 05, 2004 6.114 6.206 6.034 6.199 62,321 +0.08(+1.35%)
Apr 02, 2004 5.942 6.119 5.909 6.116 127,192 +0.17(+2.93%)
Apr 01, 2004 5.869 5.942 5.867 5.942 53,540 +0.06(+1.04%)
Mar 31, 2004 6.025 6.025 5.881 5.881 40,792 -0.12(-2.00%)
Mar 30, 2004 5.923 6.001 5.900 6.001 44,475 +0.08(+1.27%)
Mar 29, 2004 5.872 5.926 5.872 5.926 58,639 +0.04(+0.76%)
Mar 26, 2004 5.907 5.947 5.869 5.881 32,293 -0.02(-0.40%)
Mar 25, 2004 5.886 6.022 5.862 5.905 105,097 +0.02(+0.32%)
Mar 24, 2004 5.723 5.942 5.695 5.886 112,462 +0.07(+1.17%)
Mar 23, 2004 5.723 5.900 5.716 5.818 83,284 +0.06(+0.98%)
Mar 22, 2004 5.813 5.813 5.672 5.761 65,437 -0.02(-0.33%)
Mar 19, 2004 5.813 5.905 5.695 5.780 63,171 +0.07(+1.15%)
Mar 18, 2004 5.678 5.801 5.650 5.714 46,174 +0.02(+0.29%)
Mar 17, 2004 5.362 5.698 5.362 5.698 93,482 +0.34(+6.28%)
Mar 16, 2004 5.295 5.592 5.236 5.361 123,227 +0.14(+2.71%)
Mar 15, 2004 5.742 5.742 5.208 5.220 30,877 -0.45(-7.97%)
Mar 12, 2004 5.601 5.806 5.601 5.672 29,177 +0.07(+1.26%)
Mar 11, 2004 5.813 5.813 5.601 5.601 51,840 -0.21(-3.64%)
Mar 10, 2004 5.853 5.902 5.754 5.813 36,259 -0.05(-0.84%)
Mar 09, 2004 5.789 5.905 5.775 5.862 47,591 +0.03(+0.52%)
Mar 08, 2004 5.730 5.905 5.728 5.832 79,035 +0.12(+2.19%)
Mar 05, 2004 5.905 5.905 5.705 5.707 57,222 -0.10(-1.66%)
Mar 04, 2004 5.865 5.928 5.695 5.803 148,439 +0.16(+2.75%)
Mar 03, 2004 5.613 5.858 5.526 5.648 64,304 -0.04(-0.66%)
Mar 02, 2004 5.787 5.787 5.686 5.686 32,577 -0.03(-0.58%)
Mar 01, 2004 5.756 5.768 5.695 5.719 105,946 +0.04(+0.70%)
Feb 27, 2004 5.573 5.766 5.573 5.679 39,376 -0.06(-1.11%)
Feb 26, 2004 5.608 5.752 5.592 5.742 76,769 +0.07(+1.29%)
Feb 25, 2004 5.672 5.672 5.610 5.669 105,663 +0.00(+0.00%)
Feb 24, 2004 5.766 5.766 5.615 5.669 113,595 -0.10(-1.75%)
Feb 23, 2004 5.620 5.771 5.610 5.771 322,090 +0.15(+2.64%)
Feb 20, 2004 5.695 5.719 5.573 5.622 128,326 -0.07(-1.24%)
Feb 19, 2004 5.763 5.763 5.674 5.693 105,946 -0.05(-0.86%)
Feb 18, 2004 5.643 5.766 5.643 5.742 9,631 +0.05(+0.83%)
Feb 17, 2004 5.648 5.695 5.589 5.695 45,891 +0.12(+2.11%)
Feb 13, 2004 5.674 5.789 5.462 5.578 69,970 +0.06(+1.07%)
Feb 12, 2004 5.869 5.869 5.519 5.519 27,761 -0.23(-3.97%)
Feb 11, 2004 5.625 5.859 5.559 5.747 146,456 +0.10(+1.75%)
Feb 10, 2004 5.460 5.707 5.460 5.648 223,791 +0.09(+1.70%)
Feb 09, 2004 5.242 5.617 5.189 5.554 86,967 +0.30(+5.68%)
Feb 06, 2004 5.180 5.295 5.177 5.255 37,393 +0.09(+1.74%)
Feb 05, 2004 5.114 5.246 5.107 5.166 136,824 -0.04(-0.68%)
Feb 04, 2004 5.462 5.462 5.043 5.201 116,145 -0.13(-2.43%)
Feb 03, 2004 5.394 5.453 5.330 5.330 63,171 -0.14(-2.58%)
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.