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

Monro Muffler Brak (NQ: MNRO )

28.84 +0.08 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 28, 2004 5.857 5.897 5.831 5.831 64,801 +0.01(+0.20%)
May 27, 2004 5.817 5.890 5.678 5.819 90,551 -0.07(-1.20%)
May 26, 2004 5.680 5.890 5.680 5.890 49,520 +0.19(+3.26%)
May 25, 2004 5.654 5.741 5.581 5.704 101,587 +0.05(+0.88%)
May 24, 2004 5.659 5.737 5.503 5.654 77,817 -0.04(-0.62%)
May 21, 2004 5.690 5.690 5.633 5.690 95,645 +0.00(+0.00%)
May 20, 2004 5.331 5.690 5.331 5.690 90,551 +0.33(+6.15%)
May 19, 2004 5.376 5.602 5.331 5.360 88,005 -0.17(-3.15%)
May 18, 2004 5.372 5.548 5.329 5.534 124,508 +0.16(+2.94%)
May 17, 2004 5.421 5.435 5.346 5.376 86,024 -0.07(-1.30%)
May 14, 2004 5.379 5.605 5.379 5.447 362,207 +0.07(+1.27%)
May 13, 2004 5.626 5.642 5.357 5.379 155,635 -0.23(-4.08%)
May 12, 2004 5.456 5.652 5.395 5.607 184,216 +0.14(+2.59%)
May 11, 2004 5.374 5.621 5.374 5.466 134,412 -0.14(-2.52%)
May 10, 2004 5.546 5.619 5.369 5.607 195,818 +0.05(+0.89%)
May 07, 2004 5.619 5.654 5.548 5.558 53,199 -0.07(-1.26%)
May 06, 2004 5.619 5.638 5.609 5.628 58,009 +0.01(+0.13%)
May 05, 2004 5.687 5.687 5.619 5.621 27,448 -0.01(-0.17%)
May 04, 2004 5.690 5.692 5.619 5.631 80,647 -0.04(-0.79%)
May 03, 2004 5.624 5.687 5.600 5.675 76,403 +0.08(+1.43%)
Apr 30, 2004 5.601 5.652 5.572 5.595 82,062 +0.02(+0.42%)
Apr 29, 2004 5.650 5.699 5.572 5.572 37,069 -0.06(-1.09%)
Apr 28, 2004 5.571 5.642 5.536 5.633 290,331 +0.08(+1.49%)
Apr 27, 2004 5.687 5.690 5.536 5.551 162,144 -0.09(-1.63%)
Apr 26, 2004 5.532 5.736 5.522 5.642 61,971 -0.01(-0.21%)
Apr 23, 2004 5.854 5.866 5.562 5.654 60,273 -0.16(-2.76%)
Apr 22, 2004 5.758 5.890 5.725 5.814 43,295 +0.08(+1.36%)
Apr 21, 2004 5.680 5.796 5.558 5.737 73,007 +0.10(+1.76%)
Apr 20, 2004 5.487 5.654 5.412 5.638 114,887 +0.09(+1.70%)
Apr 19, 2004 5.638 5.678 5.513 5.544 28,580 -0.09(-1.67%)
Apr 16, 2004 5.654 5.661 5.600 5.638 33,956 -0.02(-0.29%)
Apr 15, 2004 5.652 5.748 5.586 5.654 47,256 -0.09(-1.52%)
Apr 14, 2004 5.657 5.791 5.605 5.741 31,693 +0.08(+1.33%)
Apr 13, 2004 6.003 6.017 5.478 5.666 85,175 -0.34(-5.61%)
Apr 12, 2004 5.925 6.067 5.819 6.003 37,352 +0.04(+0.67%)
Apr 08, 2004 6.092 6.125 5.937 5.963 56,028 -0.11(-1.75%)
Apr 07, 2004 6.195 6.222 6.067 6.069 29,995 -0.13(-2.09%)
Apr 06, 2004 6.217 6.231 6.092 6.198 43,012 -0.01(-0.11%)
Apr 05, 2004 6.121 6.213 6.041 6.206 62,254 +0.08(+1.35%)
Apr 02, 2004 5.949 6.125 5.916 6.123 127,055 +0.17(+2.93%)
Apr 01, 2004 5.876 5.949 5.873 5.949 53,482 +0.06(+1.04%)
Mar 31, 2004 6.031 6.031 5.887 5.887 40,748 -0.12(-2.00%)
Mar 30, 2004 5.930 6.008 5.906 6.008 44,426 +0.08(+1.27%)
Mar 29, 2004 5.878 5.932 5.878 5.932 58,575 +0.04(+0.76%)
Mar 26, 2004 5.913 5.953 5.876 5.887 32,259 -0.02(-0.40%)
Mar 25, 2004 5.892 6.029 5.869 5.911 104,983 +0.02(+0.32%)
Mar 24, 2004 5.730 5.949 5.701 5.892 112,340 +0.07(+1.17%)
Mar 23, 2004 5.730 5.906 5.723 5.824 83,194 +0.06(+0.98%)
Mar 22, 2004 5.819 5.819 5.678 5.767 65,367 -0.02(-0.33%)
Mar 19, 2004 5.819 5.911 5.701 5.786 63,103 +0.07(+1.15%)
Mar 18, 2004 5.684 5.807 5.657 5.720 46,124 +0.02(+0.29%)
Mar 17, 2004 5.368 5.704 5.368 5.704 93,381 +0.34(+6.28%)
Mar 16, 2004 5.301 5.598 5.242 5.367 123,093 +0.14(+2.71%)
Mar 15, 2004 5.748 5.748 5.214 5.225 30,844 -0.45(-7.97%)
Mar 12, 2004 5.607 5.812 5.607 5.678 29,146 +0.07(+1.26%)
Mar 11, 2004 5.819 5.819 5.607 5.607 51,784 -0.21(-3.64%)
Mar 10, 2004 5.859 5.909 5.760 5.819 36,220 -0.05(-0.84%)
Mar 09, 2004 5.796 5.911 5.781 5.869 47,539 +0.03(+0.52%)
Mar 08, 2004 5.737 5.911 5.734 5.838 78,949 +0.12(+2.19%)
Mar 05, 2004 5.911 5.911 5.711 5.713 57,160 -0.10(-1.66%)
Mar 04, 2004 5.871 5.935 5.701 5.810 148,278 +0.16(+2.75%)
Mar 03, 2004 5.619 5.864 5.532 5.654 64,235 -0.04(-0.66%)
Mar 02, 2004 5.793 5.793 5.692 5.692 32,542 -0.03(-0.58%)
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.