Skip to main content

Monro Muffler Brak (NQ: MNRO )

23.88 -0.34 (-1.40%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 11.32 11.43 11.23 11.36 389,918 +0.16(+1.44%)
Nov 29, 2007 11.42 11.42 10.97 11.19 143,612 -0.24(-2.12%)
Nov 28, 2007 10.95 11.44 10.93 11.44 273,778 +0.63(+5.84%)
Nov 27, 2007 10.82 11.32 10.74 10.81 136,463 +0.00(+0.00%)
Nov 26, 2007 11.51 11.68 10.75 10.81 192,897 -0.70(-6.09%)
Nov 23, 2007 11.47 11.84 11.44 11.51 107,906 +0.10(+0.85%)
Nov 21, 2007 11.57 11.84 11.18 11.41 193,667 -0.20(-1.76%)
Nov 20, 2007 11.45 11.86 11.37 11.61 222,109 +0.15(+1.32%)
Nov 19, 2007 11.58 11.58 11.18 11.46 127,503 -0.25(-2.12%)
Nov 16, 2007 11.84 11.89 11.37 11.71 236,741 -0.10(-0.87%)
Nov 15, 2007 11.70 11.87 11.59 11.81 98,360 +0.09(+0.73%)
Nov 14, 2007 11.96 12.10 11.63 11.73 690,784 -0.20(-1.72%)
Nov 13, 2007 11.88 11.99 11.56 11.93 234,557 +0.40(+3.51%)
Nov 12, 2007 11.53 11.78 11.32 11.53 322,357 +0.01(+0.05%)
Nov 09, 2007 11.64 11.93 11.41 11.52 145,772 -0.32(-2.68%)
Nov 08, 2007 11.50 11.98 11.50 11.84 193,602 +0.47(+4.12%)
Nov 07, 2007 11.68 11.96 11.36 11.37 154,540 -0.50(-4.22%)
Nov 06, 2007 11.93 11.96 11.64 11.87 183,349 -0.04(-0.36%)
Nov 05, 2007 11.86 12.04 11.49 11.92 247,159 -0.21(-1.73%)
Nov 02, 2007 12.20 12.28 11.94 12.13 143,172 +0.10(+0.85%)
Nov 01, 2007 12.08 12.29 11.98 12.02 254,274 -0.25(-2.06%)
Oct 31, 2007 12.36 12.40 12.19 12.28 183,062 +0.02(+0.13%)
Oct 30, 2007 12.13 12.43 12.13 12.26 223,393 +0.13(+1.11%)
Oct 29, 2007 12.30 12.50 12.09 12.13 312,274 -0.13(-1.10%)
Oct 26, 2007 12.06 12.38 11.84 12.26 258,039 +0.41(+3.46%)
Oct 25, 2007 11.91 12.10 11.60 11.85 270,450 -0.04(-0.32%)
Oct 24, 2007 12.15 12.51 11.39 11.89 341,234 -0.38(-3.07%)
Oct 23, 2007 12.63 12.63 12.14 12.27 242,452 +0.00(+0.00%)
Oct 22, 2007 11.43 12.32 11.36 12.27 223,020 +0.68(+5.91%)
Oct 19, 2007 12.23 12.37 11.46 11.58 280,565 -0.66(-5.41%)
Oct 18, 2007 12.21 12.33 11.97 12.25 209,572 -0.04(-0.31%)
Oct 17, 2007 12.07 12.29 11.99 12.28 283,308 +0.37(+3.08%)
Oct 16, 2007 12.22 12.39 11.86 11.92 336,925 -0.36(-2.90%)
Oct 15, 2007 12.34 12.40 12.18 12.27 138,825 -0.06(-0.48%)
Oct 12, 2007 12.20 12.39 12.05 12.33 150,394 +0.13(+1.06%)
Oct 11, 2007 12.24 12.40 12.04 12.20 169,912 +0.03(+0.22%)
Oct 10, 2007 12.23 12.40 12.06 12.18 187,043 -0.06(-0.48%)
Oct 09, 2007 12.47 12.47 12.07 12.23 182,416 -0.20(-1.65%)
Oct 08, 2007 12.47 12.56 12.37 12.44 157,639 -0.10(-0.77%)
Oct 05, 2007 12.33 12.69 12.26 12.54 211,572 +0.37(+3.01%)
Oct 04, 2007 12.29 12.29 12.11 12.17 182,761 -0.02(-0.18%)
Oct 03, 2007 12.22 12.40 12.16 12.19 328,797 -0.10(-0.79%)
Oct 02, 2007 12.38 12.51 12.23 12.29 243,314 +4.04(+48.95%)
Oct 01, 2007 8.087 8.276 8.063 8.250 470,093 +0.16(+1.92%)
Sep 28, 2007 8.147 8.219 8.046 8.094 236,111 -0.07(-0.91%)
Sep 27, 2007 8.417 8.417 8.128 8.168 289,405 -0.23(-2.71%)
Sep 26, 2007 8.391 8.482 8.180 8.396 241,552 +0.08(+0.92%)
Sep 25, 2007 8.281 8.405 8.202 8.319 273,605 -0.03(-0.37%)
Sep 24, 2007 8.477 8.573 8.204 8.350 105,251 -0.15(-1.72%)
Sep 21, 2007 8.341 8.619 8.089 8.496 420,484 +0.23(+2.84%)
Sep 20, 2007 8.396 8.480 7.843 8.262 489,959 -0.72(-8.00%)
Sep 19, 2007 8.983 9.083 8.916 8.980 185,781 +0.01(+0.11%)
Sep 18, 2007 8.667 9.088 8.520 8.971 182,995 +0.35(+4.06%)
Sep 17, 2007 8.652 8.683 8.477 8.621 278,837 -0.04(-0.44%)
Sep 14, 2007 8.456 8.659 8.437 8.659 69,202 +0.08(+0.98%)
Sep 13, 2007 8.427 8.714 8.271 8.576 119,877 +0.21(+2.46%)
Sep 12, 2007 8.449 8.525 8.312 8.370 95,995 -0.09(-1.10%)
Sep 11, 2007 8.358 8.525 8.358 8.463 128,023 +0.16(+1.93%)
Sep 10, 2007 8.499 8.595 8.149 8.302 186,749 -0.16(-1.90%)
Sep 07, 2007 8.573 8.731 8.415 8.463 132,487 -0.23(-2.59%)
Sep 06, 2007 8.707 8.911 8.623 8.688 173,855 -0.01(-0.17%)
Sep 05, 2007 8.928 9.057 8.650 8.702 189,477 -0.30(-3.35%)
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.