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

Monro Muffler Brak (NQ: MNRO )

27.50 +0.56 (+2.08%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 3, 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 5.766 5.818 5.736 5.760 79,715 +0.02(+0.42%)
Apr 29, 2004 5.816 5.867 5.736 5.736 36,009 -0.06(-1.09%)
Apr 28, 2004 5.735 5.809 5.699 5.799 282,026 +0.08(+1.49%)
Apr 27, 2004 5.855 5.857 5.699 5.714 157,505 -0.09(-1.63%)
Apr 26, 2004 5.695 5.905 5.685 5.809 60,198 -0.01(-0.21%)
Apr 23, 2004 6.027 6.039 5.726 5.821 58,549 -0.16(-2.76%)
Apr 22, 2004 5.927 6.063 5.893 5.986 42,056 +0.08(+1.36%)
Apr 21, 2004 5.847 5.966 5.721 5.906 70,918 +0.10(+1.76%)
Apr 20, 2004 5.649 5.821 5.571 5.804 111,601 +0.10(+1.70%)
Apr 19, 2004 5.804 5.845 5.675 5.707 27,762 -0.10(-1.67%)
Apr 16, 2004 5.821 5.828 5.765 5.804 32,985 -0.02(-0.29%)
Apr 15, 2004 5.818 5.918 5.750 5.821 45,904 -0.09(-1.52%)
Apr 14, 2004 5.823 5.961 5.770 5.910 30,786 +0.08(+1.33%)
Apr 13, 2004 6.180 6.194 5.639 5.833 82,738 -0.35(-5.61%)
Apr 12, 2004 6.100 6.245 5.991 6.180 36,284 +0.04(+0.67%)
Apr 08, 2004 6.272 6.306 6.112 6.138 54,426 -0.11(-1.75%)
Apr 07, 2004 6.377 6.405 6.245 6.248 29,137 -0.13(-2.09%)
Apr 06, 2004 6.400 6.415 6.272 6.381 41,781 -0.01(-0.11%)
Apr 05, 2004 6.301 6.396 6.218 6.388 60,473 +0.08(+1.35%)
Apr 02, 2004 6.124 6.306 6.090 6.303 123,420 +0.18(+2.93%)
Apr 01, 2004 6.049 6.124 6.046 6.124 51,952 +0.06(+1.04%)
Mar 31, 2004 6.209 6.209 6.061 6.061 39,582 -0.12(-2.00%)
Mar 30, 2004 6.104 6.185 6.080 6.185 43,156 +0.08(+1.27%)
Mar 29, 2004 6.051 6.107 6.051 6.107 56,900 +0.05(+0.76%)
Mar 26, 2004 6.088 6.129 6.049 6.061 31,336 -0.02(-0.40%)
Mar 25, 2004 6.066 6.206 6.041 6.085 101,980 +0.02(+0.32%)
Mar 24, 2004 5.898 6.124 5.869 6.066 109,127 +0.07(+1.17%)
Mar 23, 2004 5.898 6.080 5.891 5.995 80,814 +0.06(+0.98%)
Mar 22, 2004 5.991 5.991 5.845 5.937 63,497 -0.02(-0.33%)
Mar 19, 2004 5.991 6.085 5.869 5.957 61,298 +0.07(+1.15%)
Mar 18, 2004 5.851 5.978 5.823 5.889 44,805 +0.02(+0.29%)
Mar 17, 2004 5.526 5.872 5.526 5.872 90,710 +0.35(+6.28%)
Mar 16, 2004 5.457 5.763 5.396 5.525 119,572 +0.15(+2.71%)
Mar 15, 2004 5.918 5.918 5.367 5.379 29,961 -0.47(-7.97%)
Mar 12, 2004 5.772 5.983 5.772 5.845 28,312 +0.07(+1.26%)
Mar 11, 2004 5.991 5.991 5.772 5.772 50,302 -0.22(-3.64%)
Mar 10, 2004 6.032 6.083 5.930 5.991 35,184 -0.05(-0.84%)
Mar 09, 2004 5.966 6.085 5.952 6.041 46,179 +0.03(+0.52%)
Mar 08, 2004 5.906 6.085 5.903 6.010 76,691 +0.13(+2.19%)
Mar 05, 2004 6.085 6.085 5.879 5.881 55,525 -0.10(-1.66%)
Mar 04, 2004 6.044 6.109 5.869 5.981 144,036 +0.16(+2.75%)
Mar 03, 2004 5.784 6.037 5.695 5.821 62,397 -0.04(-0.66%)
Mar 02, 2004 5.964 5.964 5.860 5.860 31,611 -0.03(-0.58%)
Mar 01, 2004 5.932 5.945 5.869 5.893 102,804 +0.04(+0.70%)
Feb 27, 2004 5.743 5.942 5.743 5.852 38,208 -0.07(-1.11%)
Feb 26, 2004 5.780 5.927 5.763 5.918 74,492 +0.08(+1.29%)
Feb 25, 2004 5.845 5.845 5.782 5.843 102,530 +0.00(+0.00%)
Feb 24, 2004 5.942 5.942 5.787 5.843 110,226 -0.10(-1.75%)
Feb 23, 2004 5.792 5.947 5.782 5.947 312,537 +0.15(+2.64%)
Feb 20, 2004 5.869 5.893 5.744 5.794 124,520 -0.07(-1.24%)
Feb 19, 2004 5.940 5.940 5.847 5.867 102,804 -0.05(-0.86%)
Feb 18, 2004 5.816 5.942 5.816 5.918 9,345 +0.05(+0.83%)
Feb 17, 2004 5.821 5.869 5.760 5.869 44,530 +0.12(+2.11%)
Feb 13, 2004 5.847 5.966 5.629 5.748 67,895 +0.06(+1.07%)
Feb 12, 2004 6.049 6.049 5.687 5.687 26,938 -0.24(-3.97%)
Feb 11, 2004 5.796 6.038 5.729 5.923 142,112 +0.10(+1.75%)
Feb 10, 2004 5.627 5.882 5.627 5.821 217,154 +0.10(+1.70%)
Feb 09, 2004 5.402 5.789 5.348 5.723 84,387 +0.31(+5.68%)
Feb 06, 2004 5.338 5.457 5.336 5.416 36,284 +0.09(+1.74%)
Feb 05, 2004 5.270 5.406 5.263 5.324 132,766 -0.04(-0.68%)
Feb 04, 2004 5.629 5.629 5.197 5.360 112,700 -0.13(-2.43%)
Feb 03, 2004 5.559 5.619 5.493 5.493 61,298 -0.15(-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.