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, 2008 9.308 10.03 9.222 9.971 226,386 +0.49(+5.17%)
Jan 30, 2008 9.626 9.982 9.426 9.480 237,054 -0.24(-2.44%)
Jan 29, 2008 9.367 9.739 9.189 9.718 241,355 +0.39(+4.16%)
Jan 28, 2008 9.259 9.470 8.817 9.329 211,533 +0.03(+0.35%)
Jan 25, 2008 9.895 9.912 9.108 9.297 260,197 -0.41(-4.22%)
Jan 24, 2008 9.906 10.21 9.486 9.707 667,513 +0.52(+5.69%)
Jan 23, 2008 9.055 9.604 8.844 9.184 426,187 +0.02(+0.18%)
Jan 22, 2008 8.532 9.453 8.532 9.168 315,315 +0.26(+2.97%)
Jan 21, 2008 9.135 9.303 8.693 8.904 458,271 +0.00(+0.00%)
Jan 18, 2008 9.135 9.303 8.693 8.904 458,271 +0.14(+1.60%)
Jan 17, 2008 9.141 9.232 8.758 8.764 472,307 -0.38(-4.18%)
Jan 16, 2008 9.055 9.394 9.022 9.146 607,372 +0.12(+1.37%)
Jan 15, 2008 9.135 9.216 8.933 9.022 327,684 -0.28(-3.01%)
Jan 14, 2008 9.486 9.588 9.162 9.303 388,087 -0.15(-1.54%)
Jan 11, 2008 9.680 9.879 9.448 9.448 212,149 -0.34(-3.52%)
Jan 10, 2008 9.701 10.01 9.691 9.793 277,005 -0.04(-0.38%)
Jan 09, 2008 9.604 9.987 9.561 9.831 302,222 +0.20(+2.07%)
Jan 08, 2008 10.17 10.30 9.631 9.631 312,833 -0.51(-5.05%)
Jan 07, 2008 10.04 10.28 9.890 10.14 252,066 +0.18(+1.78%)
Jan 04, 2008 9.982 10.48 9.895 9.965 363,027 -0.15(-1.49%)
Jan 03, 2008 10.32 10.53 10.03 10.12 344,056 -0.22(-2.14%)
Jan 02, 2008 10.46 10.69 10.22 10.34 305,626 -0.17(-1.59%)
Jan 01, 2008 10.38 10.71 10.28 10.50 226,078 +0.00(+0.00%)
Dec 31, 2007 10.38 10.71 10.28 10.50 226,078 +0.06(+0.57%)
Dec 28, 2007 10.45 10.75 10.41 10.45 160,869 +0.11(+1.04%)
Dec 27, 2007 10.76 10.88 10.28 10.34 171,068 -0.43(-4.00%)
Dec 26, 2007 10.67 10.88 10.56 10.77 188,845 +0.01(+0.05%)
Dec 24, 2007 10.68 10.92 10.32 10.76 122,564 +0.03(+0.30%)
Dec 21, 2007 10.56 10.78 10.42 10.73 681,651 +0.34(+3.27%)
Dec 20, 2007 10.42 10.44 10.29 10.39 275,636 +0.10(+0.94%)
Dec 19, 2007 10.29 10.40 10.28 10.29 240,978 +0.00(+0.00%)
Dec 18, 2007 10.36 10.43 10.25 10.29 440,652 +0.09(+0.84%)
Dec 17, 2007 10.38 10.54 10.21 10.21 240,550 -0.18(-1.71%)
Dec 14, 2007 10.40 10.73 10.39 10.39 141,606 -0.15(-1.38%)
Dec 13, 2007 10.47 10.66 10.40 10.53 241,474 -0.05(-0.51%)
Dec 12, 2007 10.74 10.78 10.43 10.59 148,553 +0.23(+2.24%)
Dec 11, 2007 10.91 10.99 10.29 10.35 301,700 -0.49(-4.48%)
Dec 10, 2007 10.92 11.03 10.75 10.84 214,153 -0.06(-0.59%)
Dec 07, 2007 10.99 11.14 10.80 10.90 165,105 -0.03(-0.30%)
Dec 06, 2007 10.82 10.99 10.78 10.94 426,321 +0.11(+1.00%)
Dec 05, 2007 11.19 11.19 10.74 10.83 216,070 -0.17(-1.57%)
Dec 04, 2007 11.19 11.25 10.99 11.00 139,495 -0.37(-3.22%)
Dec 03, 2007 11.40 11.61 11.17 11.37 203,176 +0.01(+0.10%)
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%)
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.