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

Monro Muffler Brak (NQ: MNRO )

25.34 +0.24 (+0.96%)
Streaming Delayed Price Updated: 1:07 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 (%)
Jul 30, 2004 5.340 5.398 5.278 5.302 46,149 -0.06(-1.07%)
Jul 29, 2004 5.433 5.482 5.288 5.360 80,623 -0.05(-0.93%)
Jul 28, 2004 5.417 5.443 5.350 5.410 137,059 -0.06(-1.18%)
Jul 27, 2004 5.491 5.544 5.431 5.475 175,980 -0.02(-0.31%)
Jul 26, 2004 5.633 5.633 5.491 5.491 170,698 -0.16(-2.84%)
Jul 23, 2004 5.391 5.695 5.312 5.652 120,934 +0.11(+1.99%)
Jul 22, 2004 5.266 5.568 5.201 5.542 170,420 +0.36(+6.99%)
Jul 21, 2004 5.419 5.419 5.175 5.180 43,925 -0.19(-3.61%)
Jul 20, 2004 5.132 5.374 5.098 5.374 167,918 +0.24(+4.67%)
Jul 19, 2004 5.112 5.170 5.084 5.134 91,465 -0.01(-0.28%)
Jul 16, 2004 5.009 5.196 5.009 5.148 359,189 +0.08(+1.66%)
Jul 15, 2004 5.180 5.180 4.503 5.065 1,671,678 -0.15(-2.90%)
Jul 14, 2004 5.223 5.307 5.208 5.216 119,822 -0.06(-1.14%)
Jul 13, 2004 5.491 5.513 5.180 5.276 225,188 -0.23(-4.14%)
Jul 12, 2004 5.607 5.611 5.494 5.503 89,241 -0.07(-1.33%)
Jul 09, 2004 5.587 5.595 5.530 5.578 86,461 +0.07(+1.35%)
Jul 08, 2004 5.539 5.602 5.489 5.503 234,363 -0.12(-2.22%)
Jul 07, 2004 5.614 5.678 5.532 5.628 119,822 +0.01(+0.26%)
Jul 06, 2004 5.635 5.642 5.530 5.614 60,606 -0.02(-0.38%)
Jul 02, 2004 5.518 5.635 5.494 5.635 152,349 +0.12(+2.17%)
Jul 01, 2004 5.959 5.959 5.465 5.515 79,511 -0.30(-5.19%)
Jun 30, 2004 5.767 5.957 5.767 5.818 70,058 -0.18(-2.92%)
Jun 29, 2004 5.705 5.995 5.695 5.993 159,022 +0.17(+2.97%)
Jun 28, 2004 5.760 5.966 5.710 5.820 113,150 +0.06(+1.13%)
Jun 25, 2004 5.810 5.873 5.755 5.755 340,007 -0.04(-0.66%)
Jun 24, 2004 5.789 5.969 5.698 5.794 58,938 +0.07(+1.17%)
Jun 23, 2004 5.755 5.762 5.654 5.726 57,826 -0.05(-0.91%)
Jun 22, 2004 5.666 5.846 5.554 5.779 57,826 +0.01(+0.25%)
Jun 21, 2004 5.710 5.789 5.710 5.765 44,759 -0.02(-0.37%)
Jun 18, 2004 5.722 5.786 5.707 5.786 199,055 +0.01(+0.25%)
Jun 17, 2004 5.813 5.830 5.712 5.772 51,153 -0.03(-0.50%)
Jun 16, 2004 5.837 5.837 5.693 5.801 83,403 -0.02(-0.33%)
Jun 15, 2004 5.650 6.029 5.647 5.820 109,536 +0.15(+2.62%)
Jun 14, 2004 6.007 6.060 5.645 5.671 313,596 -0.35(-5.81%)
Jun 10, 2004 6.163 6.163 5.940 6.021 66,722 -0.05(-0.75%)
Jun 09, 2004 6.211 6.235 6.067 6.067 41,979 -0.12(-1.86%)
Jun 08, 2004 5.995 6.252 5.995 6.182 36,141 +0.19(+3.12%)
Jun 07, 2004 5.927 6.019 5.927 5.995 137,059 +0.08(+1.42%)
Jun 04, 2004 5.933 5.971 5.882 5.911 109,258 +0.02(+0.33%)
Jun 03, 2004 5.808 5.899 5.803 5.892 94,523 -0.02(-0.30%)
Jun 02, 2004 5.779 5.993 5.779 5.910 36,419 -0.02(-0.34%)
Jun 01, 2004 5.844 5.995 5.844 5.930 48,095 -0.00(-0.08%)
May 28, 2004 5.961 6.002 5.935 5.935 63,664 +0.01(+0.20%)
May 27, 2004 5.921 5.995 5.779 5.923 88,963 -0.07(-1.20%)
May 26, 2004 5.782 5.995 5.782 5.995 48,651 +0.19(+3.26%)
May 25, 2004 5.755 5.844 5.681 5.806 99,805 +0.05(+0.88%)
May 24, 2004 5.760 5.839 5.602 5.755 76,452 -0.04(-0.62%)
May 21, 2004 5.791 5.791 5.734 5.791 93,967 +0.00(+0.00%)
May 20, 2004 5.427 5.791 5.427 5.791 88,963 +0.34(+6.15%)
May 19, 2004 5.472 5.702 5.427 5.455 86,461 -0.18(-3.15%)
May 18, 2004 5.467 5.647 5.424 5.633 122,324 +0.16(+2.94%)
May 17, 2004 5.518 5.532 5.441 5.472 84,515 -0.07(-1.30%)
May 14, 2004 5.475 5.705 5.475 5.544 355,853 +0.07(+1.27%)
May 13, 2004 5.726 5.743 5.453 5.475 152,905 -0.23(-4.08%)
May 12, 2004 5.554 5.753 5.491 5.707 180,984 +0.14(+2.59%)
May 11, 2004 5.470 5.722 5.470 5.563 132,055 -0.14(-2.52%)
May 10, 2004 5.645 5.719 5.465 5.707 192,383 +0.05(+0.89%)
May 07, 2004 5.719 5.755 5.647 5.657 52,266 -0.07(-1.26%)
May 06, 2004 5.719 5.738 5.710 5.729 56,992 +0.01(+0.13%)
May 05, 2004 5.789 5.789 5.719 5.722 26,967 -0.01(-0.17%)
May 04, 2004 5.791 5.794 5.719 5.731 79,233 -0.05(-0.79%)
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.