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

Monro Muffler Brak (NQ: MNRO )

25.10 +0.39 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2005 7.117 7.117 6.923 6.923 27,071 -0.14(-2.03%)
Jul 28, 2005 7.047 7.071 6.887 7.066 72,903 +0.02(+0.27%)
Jul 27, 2005 7.124 7.124 6.880 7.047 43,789 -0.06(-0.88%)
Jul 26, 2005 6.983 7.186 6.959 7.110 291,116 +0.10(+1.47%)
Jul 25, 2005 7.129 7.196 7.007 7.007 38,223 -0.19(-2.66%)
Jul 22, 2005 6.896 7.241 6.868 7.198 74,737 +0.30(+4.38%)
Jul 21, 2005 7.119 7.131 6.829 6.896 39,358 -0.19(-2.74%)
Jul 20, 2005 6.939 7.090 6.863 7.090 51,331 +0.12(+1.68%)
Jul 19, 2005 7.129 7.129 6.899 6.973 235,707 -0.07(-0.95%)
Jul 18, 2005 7.074 7.102 6.863 7.040 57,410 -0.05(-0.68%)
Jul 15, 2005 7.126 7.186 7.047 7.088 118,068 +0.14(+2.03%)
Jul 14, 2005 7.426 7.426 6.674 6.947 117,876 -0.38(-5.20%)
Jul 13, 2005 7.361 7.459 7.215 7.328 66,811 -0.03(-0.46%)
Jul 12, 2005 7.263 7.445 7.253 7.361 106,225 +0.09(+1.19%)
Jul 11, 2005 7.222 7.395 7.126 7.275 125,936 +0.09(+1.23%)
Jul 08, 2005 7.184 7.462 7.150 7.186 120,553 +0.00(+0.00%)
Jul 07, 2005 7.186 7.186 6.983 7.186 57,401 -0.07(-1.02%)
Jul 06, 2005 7.457 7.457 7.196 7.260 55,459 -0.16(-2.19%)
Jul 05, 2005 7.306 7.610 7.296 7.423 99,357 +0.14(+1.97%)
Jul 01, 2005 7.136 7.299 7.007 7.280 77,648 +0.21(+2.98%)
Jun 30, 2005 7.131 7.172 7.033 7.069 37,441 -0.03(-0.37%)
Jun 29, 2005 7.004 7.184 6.947 7.095 49,361 +0.03(+0.48%)
Jun 28, 2005 7.026 7.066 6.944 7.062 71,103 +0.09(+1.27%)
Jun 27, 2005 6.894 7.026 6.894 6.973 29,768 +0.07(+1.01%)
Jun 24, 2005 6.868 7.026 6.827 6.904 189,071 +0.03(+0.45%)
Jun 23, 2005 6.899 6.997 6.827 6.872 49,066 -0.10(-1.44%)
Jun 22, 2005 7.066 7.066 6.939 6.973 39,834 -0.02(-0.24%)
Jun 21, 2005 6.853 7.040 6.801 6.990 37,090 +0.17(+2.49%)
Jun 20, 2005 6.963 6.963 6.820 6.820 14,600 -0.17(-2.50%)
Jun 17, 2005 7.066 7.066 6.894 6.995 89,479 -0.04(-0.61%)
Jun 16, 2005 7.090 7.090 6.750 7.038 85,733 -0.06(-0.88%)
Jun 15, 2005 6.899 7.136 6.896 7.100 93,532 +0.30(+4.40%)
Jun 14, 2005 6.721 6.892 6.721 6.801 44,307 -0.05(-0.77%)
Jun 13, 2005 6.709 6.920 6.695 6.853 55,915 +0.15(+2.18%)
Jun 10, 2005 6.827 6.827 6.702 6.707 14,246 -0.10(-1.44%)
Jun 09, 2005 6.695 6.827 6.695 6.805 48,690 +0.09(+1.36%)
Jun 08, 2005 6.738 6.841 6.698 6.714 65,258 -0.04(-0.53%)
Jun 07, 2005 6.731 6.908 6.712 6.750 97,417 +0.03(+0.50%)
Jun 06, 2005 6.669 6.733 6.654 6.717 108,627 +0.02(+0.32%)
Jun 03, 2005 6.630 6.707 6.573 6.695 85,333 +0.09(+1.38%)
Jun 02, 2005 6.434 6.666 6.266 6.604 198,592 +0.10(+1.51%)
Jun 01, 2005 6.441 6.542 6.372 6.506 55,091 +0.07(+1.08%)
May 31, 2005 6.492 6.638 6.436 6.436 50,939 +0.03(+0.41%)
May 27, 2005 6.427 6.434 6.393 6.410 27,438 +0.06(+1.02%)
May 26, 2005 6.252 6.384 6.190 6.345 95,895 +0.06(+0.88%)
May 25, 2005 6.348 6.448 6.274 6.290 38,206 -0.12(-1.83%)
May 24, 2005 6.259 6.480 6.259 6.408 107,149 +0.18(+2.88%)
May 23, 2005 6.228 6.257 6.204 6.228 136,166 -0.01(-0.12%)
May 20, 2005 6.218 6.252 6.218 6.235 34,115 -0.02(-0.27%)
May 19, 2005 6.252 6.252 6.214 6.252 44,215 +0.00(+0.00%)
May 18, 2005 6.194 6.300 6.185 6.252 91,564 +0.12(+1.95%)
May 17, 2005 5.981 6.137 5.972 6.132 116,158 +0.08(+1.39%)
May 16, 2005 5.950 6.048 5.950 6.048 34,986 +0.07(+1.17%)
May 13, 2005 6.139 6.139 5.972 5.978 58,996 -0.07(-1.16%)
May 12, 2005 6.130 6.130 6.015 6.048 128,218 +0.01(+0.20%)
May 11, 2005 6.259 6.259 6.003 6.036 45,000 -0.23(-3.60%)
May 10, 2005 6.044 6.307 6.044 6.262 68,389 +0.11(+1.87%)
May 09, 2005 6.056 6.147 5.996 6.147 48,693 +0.10(+1.62%)
May 06, 2005 6.130 6.130 5.996 6.048 61,526 -0.06(-0.90%)
May 05, 2005 6.254 6.254 6.036 6.103 81,937 -0.20(-3.15%)
May 04, 2005 6.005 6.372 6.005 6.302 78,108 +0.27(+4.40%)
May 03, 2005 6.008 6.084 5.881 6.036 111,705 -0.05(-0.75%)
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.