Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monro Muffler Brak (NQ: MNRO )

24.77 -0.33 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2003 4.827 4.863 4.774 4.781 81,545 -0.03(-0.70%)
Dec 30, 2003 4.920 4.923 4.587 4.815 76,424 -0.15(-2.99%)
Dec 29, 2003 5.090 5.090 4.923 4.963 25,270 -0.00(-0.10%)
Dec 26, 2003 4.982 4.982 4.915 4.968 9,008 +0.05(+1.07%)
Dec 24, 2003 4.947 5.006 4.915 4.915 32,431 +0.02(+0.39%)
Dec 23, 2003 4.872 4.932 4.823 4.896 17,903 +0.11(+2.20%)
Dec 22, 2003 4.740 4.846 4.740 4.791 74,863 +0.00(+0.00%)
Dec 19, 2003 4.915 4.934 4.729 4.791 31,733 +0.00(+0.00%)
Dec 18, 2003 4.652 4.810 4.633 4.791 35,737 +0.16(+3.41%)
Dec 17, 2003 4.683 4.683 4.563 4.633 72,500 -0.06(-1.33%)
Dec 16, 2003 4.678 4.793 4.606 4.695 76,229 -0.13(-2.73%)
Dec 15, 2003 5.021 5.054 4.803 4.827 36,102 -0.13(-2.66%)
Dec 12, 2003 4.872 4.958 4.839 4.958 66,485 +0.12(+2.53%)
Dec 11, 2003 4.755 4.860 4.671 4.836 256,853 +0.08(+1.71%)
Dec 10, 2003 4.942 4.947 4.676 4.755 90,334 -0.22(-4.34%)
Dec 09, 2003 5.112 5.148 4.970 4.970 37,354 -0.10(-2.03%)
Dec 08, 2003 4.889 5.138 4.851 5.073 77,573 +0.19(+3.82%)
Dec 05, 2003 4.791 4.908 4.853 4.887 27,043 +0.10(+2.00%)
Dec 04, 2003 4.561 4.855 4.561 4.791 349,409 +0.23(+5.10%)
Dec 03, 2003 5.150 5.150 4.558 4.558 75,194 -0.50(-9.85%)
Dec 02, 2003 5.222 5.222 4.865 5.057 33,820 -0.10(-1.91%)
Dec 01, 2003 5.344 5.414 5.155 5.155 42,392 -0.18(-3.45%)
Nov 28, 2003 5.239 5.339 5.239 5.339 23,372 +0.08(+1.55%)
Nov 26, 2003 5.672 5.672 5.227 5.258 79,510 -0.40(-6.99%)
Nov 25, 2003 5.301 5.682 5.301 5.653 103,506 +0.33(+6.11%)
Nov 24, 2003 4.735 5.442 4.676 5.327 146,419 +0.56(+11.65%)
Nov 21, 2003 4.638 4.779 4.534 4.772 50,310 +0.13(+2.89%)
Nov 20, 2003 4.477 4.721 4.431 4.638 47,541 +0.20(+4.54%)
Nov 19, 2003 4.750 4.750 4.350 4.436 67,657 +0.01(+0.22%)
Nov 18, 2003 4.740 4.800 4.400 4.427 42,996 -0.20(-4.40%)
Nov 17, 2003 4.817 4.879 4.630 4.630 77,142 -0.21(-4.26%)
Nov 14, 2003 5.052 5.090 4.824 4.836 29,843 -0.12(-2.51%)
Nov 13, 2003 5.114 5.210 4.927 4.961 76,173 -0.19(-3.67%)
Nov 12, 2003 5.208 5.208 5.119 5.150 47,624 +0.05(+0.94%)
Nov 11, 2003 5.181 5.354 5.102 5.102 45,918 -0.20(-3.79%)
Nov 10, 2003 5.330 5.330 5.244 5.303 58,718 -0.01(-0.27%)
Nov 07, 2003 5.342 5.347 5.296 5.318 63,950 -0.02(-0.45%)
Nov 06, 2003 5.356 5.356 5.227 5.342 22,598 +0.02(+0.45%)
Nov 05, 2003 5.423 5.423 5.157 5.318 27,494 +0.01(+0.27%)
Nov 04, 2003 5.335 5.450 5.253 5.303 52,141 +0.04(+0.68%)
Nov 03, 2003 5.155 5.416 4.872 5.267 59,246 +1.77(+50.62%)
Oct 31, 2003 3.503 3.601 3.479 3.497 54,617 -0.09(-2.52%)
Oct 30, 2003 3.531 3.588 3.496 3.588 48,000 +0.06(+1.60%)
Oct 29, 2003 3.354 3.535 3.322 3.531 130,788 +0.19(+5.64%)
Oct 28, 2003 3.343 3.360 3.286 3.343 77,569 -0.00(-0.06%)
Oct 27, 2003 3.251 3.366 3.234 3.345 47,173 +0.11(+3.53%)
Oct 24, 2003 3.265 3.274 3.231 3.231 32,562 -0.04(-1.11%)
Oct 23, 2003 3.256 3.362 3.213 3.267 84,328 +0.04(+1.09%)
Oct 22, 2003 3.226 3.274 3.201 3.232 52,183 +0.01(+0.36%)
Oct 21, 2003 3.231 3.247 3.194 3.220 121,900 +0.02(+0.50%)
Oct 20, 2003 3.230 3.231 3.178 3.205 60,950 -0.02(-0.66%)
Oct 17, 2003 3.166 3.226 3.143 3.226 81,823 +0.08(+2.54%)
Oct 16, 2003 3.145 3.180 3.095 3.146 80,579 +0.00(+0.03%)
Oct 15, 2003 3.170 3.170 3.123 3.145 54,270 -0.01(-0.20%)
Oct 14, 2003 3.189 3.189 3.137 3.151 25,962 -0.00(-0.14%)
Oct 13, 2003 3.178 3.189 3.145 3.156 24,722 -0.01(-0.34%)
Oct 10, 2003 3.189 3.190 3.154 3.166 249,958 -0.02(-0.77%)
Oct 09, 2003 3.160 3.192 3.141 3.191 59,426 +0.06(+1.94%)
Oct 08, 2003 3.129 3.156 3.092 3.130 44,677 +0.00(+0.03%)
Oct 07, 2003 3.114 3.129 3.016 3.129 53,473 +0.03(+0.93%)
Oct 06, 2003 3.152 3.152 3.054 3.100 89,388 +0.01(+0.41%)
Oct 03, 2003 3.123 3.141 3.087 3.087 46,251 -0.03(-0.82%)
Oct 02, 2003 3.114 3.140 3.093 3.113 44,406 -0.00(-0.07%)
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.