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

Monro Muffler Brak (NQ: MNRO )

24.71 +0.06 (+0.24%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Jan 31, 2005 6.065 6.223 5.995 6.220 436,927 +0.18(+3.02%)
Jan 28, 2005 5.980 6.038 5.964 6.038 80,447 +0.05(+0.80%)
Jan 27, 2005 5.981 6.049 5.947 5.990 50,064 +0.03(+0.53%)
Jan 26, 2005 5.901 6.036 5.664 5.959 142,032 +0.18(+3.20%)
Jan 25, 2005 5.753 5.774 5.638 5.774 47,003 +0.02(+0.38%)
Jan 24, 2005 5.913 5.913 5.700 5.753 32,354 -0.06(-0.99%)
Jan 21, 2005 5.851 6.110 5.700 5.810 53,694 +0.05(+0.79%)
Jan 20, 2005 5.818 6.038 5.765 5.765 52,755 -0.18(-2.95%)
Jan 19, 2005 5.940 6.103 5.887 5.940 59,980 +0.07(+1.14%)
Jan 18, 2005 5.755 5.873 5.604 5.873 38,718 +0.08(+1.32%)
Jan 14, 2005 5.604 5.808 5.590 5.796 72,082 +0.09(+1.64%)
Jan 13, 2005 5.753 5.770 5.621 5.702 76,856 -0.06(-1.04%)
Jan 12, 2005 5.760 5.873 5.575 5.762 56,797 -0.08(-1.35%)
Jan 11, 2005 5.846 5.947 5.707 5.841 85,502 -0.09(-1.58%)
Jan 10, 2005 5.995 6.089 5.935 5.935 26,238 -0.07(-1.16%)
Jan 07, 2005 6.175 6.175 5.923 6.005 76,013 -0.07(-1.11%)
Jan 06, 2005 5.995 6.158 5.949 6.072 53,236 +0.07(+1.24%)
Jan 05, 2005 5.940 6.115 5.901 5.997 64,626 -0.10(-1.69%)
Jan 04, 2005 6.019 6.100 5.959 6.100 41,320 +0.11(+1.80%)
Jan 03, 2005 6.067 6.100 5.952 5.993 33,422 -0.07(-1.23%)
Dec 31, 2004 6.067 6.163 6.057 6.067 38,921 -0.05(-0.86%)
Dec 30, 2004 6.078 6.211 6.062 6.120 22,518 +0.12(+1.92%)
Dec 29, 2004 6.103 6.103 6.000 6.005 50,319 -0.05(-0.87%)
Dec 28, 2004 5.700 6.057 5.671 6.057 131,777 +0.34(+5.91%)
Dec 27, 2004 5.782 5.796 5.719 5.719 19,738 -0.05(-0.79%)
Dec 23, 2004 5.731 5.794 5.702 5.765 36,697 -0.03(-0.50%)
Dec 22, 2004 5.786 5.832 5.755 5.794 11,954 +0.06(+0.96%)
Dec 21, 2004 5.717 5.806 5.705 5.738 49,207 +0.08(+1.48%)
Dec 20, 2004 5.657 5.765 5.652 5.654 6,672 -0.10(-1.75%)
Dec 17, 2004 5.796 5.815 5.698 5.755 63,108 +0.01(+0.17%)
Dec 16, 2004 5.837 5.837 5.746 5.746 16,958 -0.13(-2.20%)
Dec 15, 2004 5.815 5.892 5.813 5.875 33,361 +0.02(+0.33%)
Dec 14, 2004 5.755 5.861 5.719 5.856 8,062 +0.13(+2.22%)
Dec 13, 2004 5.782 5.782 5.729 5.729 35,585 +0.02(+0.34%)
Dec 10, 2004 5.686 5.755 5.609 5.710 26,689 +0.07(+1.32%)
Dec 09, 2004 5.585 5.654 5.556 5.635 7,784 -0.15(-2.53%)
Dec 08, 2004 5.762 5.801 5.681 5.782 40,033 +0.13(+2.25%)
Dec 07, 2004 5.583 5.849 5.583 5.654 87,573 -0.06(-1.13%)
Dec 06, 2004 5.813 5.832 5.710 5.719 25,576 -0.16(-2.65%)
Dec 03, 2004 6.112 6.187 5.875 5.875 34,195 -0.24(-3.88%)
Dec 02, 2004 5.995 6.129 5.947 6.112 45,593 +0.05(+0.79%)
Dec 01, 2004 5.815 6.110 5.815 6.065 48,929 +0.18(+3.01%)
Nov 30, 2004 5.937 5.995 5.837 5.887 21,962 -0.11(-1.80%)
Nov 29, 2004 5.887 5.995 5.825 5.995 46,427 +0.13(+2.17%)
Nov 26, 2004 5.690 5.873 5.690 5.868 7,784 +0.05(+0.78%)
Nov 24, 2004 5.815 5.858 5.722 5.822 27,801 +0.14(+2.40%)
Nov 23, 2004 5.501 5.726 5.496 5.686 32,249 +0.10(+1.76%)
Nov 22, 2004 5.657 5.714 5.518 5.587 35,863 -0.05(-0.81%)
Nov 19, 2004 5.484 5.707 5.455 5.633 143,453 +0.09(+1.56%)
Nov 18, 2004 5.616 5.616 5.494 5.547 54,768 -0.05(-0.94%)
Nov 17, 2004 5.808 5.873 5.563 5.599 53,934 -0.16(-2.79%)
Nov 16, 2004 5.758 5.815 5.758 5.760 14,456 -0.07(-1.15%)
Nov 15, 2004 5.717 6.475 5.707 5.827 358,355 +0.11(+1.93%)
Nov 12, 2004 5.666 5.717 5.618 5.717 20,294 +0.06(+1.06%)
Nov 11, 2004 5.657 5.662 5.607 5.657 73,672 -0.12(-1.99%)
Nov 10, 2004 5.758 5.825 5.758 5.772 35,307 -0.03(-0.50%)
Nov 09, 2004 5.669 5.873 5.669 5.801 70,058 +0.09(+1.51%)
Nov 08, 2004 5.875 5.875 5.647 5.714 49,485 -0.20(-3.44%)
Nov 05, 2004 5.959 5.990 5.858 5.918 46,149 -0.08(-1.28%)
Nov 04, 2004 5.964 5.995 5.901 5.995 14,456 +0.01(+0.24%)
Nov 03, 2004 5.849 6.026 5.849 5.981 73,672 +0.10(+1.71%)
Nov 02, 2004 5.794 5.940 5.794 5.880 73,116 +0.11(+1.83%)
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.