Monro Muffler Brak (NQ: MNRO )

24.92 -0.18 (-0.72%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.132 6.132 5.986 5.986 40,076 -0.12(-2.00%)
Mar 30, 2004 6.029 6.108 6.005 6.108 43,694 +0.08(+1.27%)
Mar 29, 2004 5.976 6.032 5.976 6.032 57,610 +0.05(+0.76%)
Mar 26, 2004 6.012 6.053 5.974 5.986 31,727 -0.02(-0.40%)
Mar 25, 2004 5.991 6.130 5.967 6.010 103,253 +0.02(+0.32%)
Mar 24, 2004 5.826 6.048 5.797 5.991 110,489 +0.07(+1.17%)
Mar 23, 2004 5.826 6.005 5.818 5.921 81,823 +0.06(+0.98%)
Mar 22, 2004 5.917 5.917 5.773 5.864 64,289 -0.02(-0.33%)
Mar 19, 2004 5.917 6.010 5.797 5.883 62,063 +0.07(+1.15%)
Mar 18, 2004 5.779 5.905 5.751 5.816 45,364 +0.02(+0.29%)
Mar 17, 2004 5.458 5.799 5.458 5.799 91,842 +0.34(+6.28%)
Mar 16, 2004 5.390 5.691 5.330 5.457 121,065 +0.14(+2.71%)
Mar 15, 2004 5.845 5.845 5.301 5.313 30,335 -0.46(-7.97%)
Mar 12, 2004 5.701 5.909 5.701 5.773 28,666 +0.07(+1.26%)
Mar 11, 2004 5.917 5.917 5.701 5.701 50,931 -0.22(-3.64%)
Mar 10, 2004 5.957 6.008 5.857 5.917 35,623 -0.05(-0.84%)
Mar 09, 2004 5.893 6.010 5.878 5.967 46,756 +0.03(+0.52%)
Mar 08, 2004 5.833 6.010 5.830 5.936 77,648 +0.13(+2.19%)
Mar 05, 2004 6.010 6.010 5.806 5.809 56,218 -0.10(-1.66%)
Mar 04, 2004 5.969 6.034 5.797 5.907 145,835 +0.16(+2.75%)
Mar 03, 2004 5.713 5.962 5.624 5.749 63,176 -0.04(-0.66%)
Mar 02, 2004 5.890 5.890 5.787 5.787 32,005 -0.03(-0.58%)
Mar 01, 2004 5.859 5.871 5.797 5.821 104,088 +0.04(+0.70%)
Feb 27, 2004 5.672 5.869 5.672 5.780 38,685 -0.06(-1.11%)
Feb 26, 2004 5.708 5.854 5.692 5.845 75,422 +0.07(+1.29%)
Feb 25, 2004 5.773 5.773 5.711 5.771 103,810 +0.00(+0.00%)
Feb 24, 2004 5.869 5.869 5.715 5.771 111,602 -0.10(-1.75%)
Feb 23, 2004 5.720 5.874 5.711 5.874 316,440 +0.15(+2.64%)
Feb 20, 2004 5.797 5.821 5.673 5.723 126,075 -0.07(-1.24%)
Feb 19, 2004 5.866 5.866 5.775 5.794 104,088 -0.05(-0.86%)
Feb 18, 2004 5.744 5.869 5.744 5.845 9,462 +0.05(+0.83%)
Feb 17, 2004 5.749 5.797 5.689 5.797 45,086 +0.12(+2.11%)
Feb 13, 2004 5.775 5.893 5.560 5.677 68,742 +0.06(+1.07%)
Feb 12, 2004 5.974 5.974 5.617 5.617 27,274 -0.23(-3.97%)
Feb 11, 2004 5.725 5.963 5.658 5.850 143,887 +0.10(+1.75%)
Feb 10, 2004 5.557 5.809 5.557 5.749 219,866 +0.10(+1.70%)
Feb 09, 2004 5.336 5.718 5.282 5.653 85,441 +0.30(+5.68%)
Feb 06, 2004 5.272 5.390 5.270 5.349 36,737 +0.09(+1.74%)
Feb 05, 2004 5.205 5.339 5.198 5.258 134,424 -0.04(-0.68%)
Feb 04, 2004 5.560 5.560 5.133 5.294 114,107 -0.13(-2.43%)
Feb 03, 2004 5.490 5.550 5.426 5.426 62,063 -0.14(-2.58%)
Feb 02, 2004 5.462 5.663 5.397 5.569 146,113 -0.02(-0.34%)
Jan 30, 2004 5.452 5.701 5.452 5.588 92,677 +0.04(+0.78%)
Jan 29, 2004 5.582 5.629 5.428 5.545 44,251 +0.04(+0.65%)
Jan 28, 2004 5.608 5.629 5.416 5.509 63,733 -0.05(-0.97%)
Jan 27, 2004 5.541 5.847 5.521 5.563 138,320 +0.03(+0.45%)
Jan 26, 2004 5.509 5.567 5.450 5.538 91,007 +0.06(+1.18%)
Jan 23, 2004 5.416 5.530 5.370 5.473 182,015 +0.04(+0.70%)
Jan 22, 2004 5.545 5.545 5.390 5.435 141,938 -0.06(-1.09%)
Jan 21, 2004 5.569 5.569 5.390 5.495 57,053 -0.01(-0.26%)
Jan 20, 2004 5.603 5.603 5.335 5.509 179,789 -0.13(-2.34%)
Jan 16, 2004 5.615 5.670 5.569 5.641 147,226 +0.02(+0.43%)
Jan 15, 2004 5.629 5.907 5.426 5.617 128,201 -0.21(-3.54%)
Jan 14, 2004 5.315 5.823 5.266 5.823 143,210 +0.53(+10.00%)
Jan 13, 2004 5.270 5.301 5.150 5.294 156,984 +0.02(+0.45%)
Jan 12, 2004 5.141 5.270 5.093 5.270 46,945 +0.16(+3.04%)
Jan 09, 2004 5.154 5.174 5.081 5.114 126,089 -0.03(-0.65%)
Jan 08, 2004 5.023 5.174 4.961 5.148 103,300 +0.18(+3.57%)
Jan 07, 2004 4.767 5.035 4.767 4.970 157,209 +0.18(+3.75%)
Jan 06, 2004 4.884 4.887 4.779 4.791 80,710 -0.04(-0.74%)
Jan 05, 2004 4.887 4.958 4.755 4.827 59,002 +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.