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 (%)
Dec 31, 2004 6.061 6.156 6.051 6.060 38,963 -0.05(-0.86%)
Dec 30, 2004 6.072 6.204 6.056 6.113 22,543 +0.11(+1.92%)
Dec 29, 2004 6.097 6.097 5.993 5.998 50,374 -0.05(-0.87%)
Dec 28, 2004 5.694 6.051 5.665 6.051 131,919 +0.34(+5.91%)
Dec 27, 2004 5.775 5.790 5.713 5.713 19,760 -0.05(-0.79%)
Dec 23, 2004 5.725 5.787 5.696 5.759 36,737 -0.03(-0.50%)
Dec 22, 2004 5.780 5.826 5.749 5.787 11,967 +0.06(+0.96%)
Dec 21, 2004 5.711 5.799 5.699 5.732 49,261 +0.08(+1.48%)
Dec 20, 2004 5.651 5.759 5.646 5.648 6,679 -0.10(-1.75%)
Dec 17, 2004 5.790 5.809 5.691 5.749 63,176 +0.01(+0.17%)
Dec 16, 2004 5.830 5.830 5.739 5.739 16,977 -0.13(-2.20%)
Dec 15, 2004 5.809 5.885 5.806 5.869 33,397 +0.02(+0.33%)
Dec 14, 2004 5.749 5.854 5.713 5.850 8,071 +0.13(+2.22%)
Dec 13, 2004 5.775 5.775 5.723 5.723 35,623 +0.02(+0.34%)
Dec 10, 2004 5.679 5.749 5.603 5.703 26,717 +0.07(+1.32%)
Dec 09, 2004 5.579 5.648 5.550 5.629 7,792 -0.15(-2.53%)
Dec 08, 2004 5.756 5.794 5.675 5.775 40,076 +0.13(+2.25%)
Dec 07, 2004 5.576 5.842 5.576 5.648 87,668 -0.06(-1.13%)
Dec 06, 2004 5.806 5.826 5.703 5.713 25,604 -0.16(-2.65%)
Dec 03, 2004 6.106 6.180 5.869 5.869 34,232 -0.24(-3.88%)
Dec 02, 2004 5.989 6.123 5.941 6.106 45,643 +0.05(+0.79%)
Dec 01, 2004 5.809 6.103 5.809 6.058 48,982 +0.18(+3.01%)
Nov 30, 2004 5.931 5.989 5.830 5.881 21,986 -0.11(-1.80%)
Nov 29, 2004 5.881 5.989 5.818 5.989 46,478 +0.13(+2.17%)
Nov 26, 2004 5.684 5.866 5.684 5.862 7,792 +0.05(+0.78%)
Nov 24, 2004 5.809 5.852 5.715 5.816 27,831 +0.14(+2.40%)
Nov 23, 2004 5.495 5.720 5.490 5.679 32,284 +0.10(+1.76%)
Nov 22, 2004 5.651 5.708 5.512 5.581 35,902 -0.05(-0.81%)
Nov 19, 2004 5.478 5.701 5.450 5.627 143,608 +0.09(+1.56%)
Nov 18, 2004 5.610 5.610 5.488 5.541 54,827 -0.05(-0.94%)
Nov 17, 2004 5.802 5.866 5.557 5.593 53,992 -0.16(-2.79%)
Nov 16, 2004 5.751 5.809 5.751 5.754 14,472 -0.07(-1.15%)
Nov 15, 2004 5.711 6.468 5.701 5.821 358,743 +0.11(+1.93%)
Nov 12, 2004 5.660 5.711 5.612 5.711 20,316 +0.06(+1.06%)
Nov 11, 2004 5.651 5.656 5.600 5.651 73,752 -0.11(-1.99%)
Nov 10, 2004 5.751 5.818 5.751 5.766 35,345 -0.03(-0.50%)
Nov 09, 2004 5.663 5.866 5.663 5.794 70,134 +0.09(+1.51%)
Nov 08, 2004 5.869 5.869 5.641 5.708 49,539 -0.20(-3.44%)
Nov 05, 2004 5.953 5.984 5.852 5.912 46,199 -0.08(-1.28%)
Nov 04, 2004 5.957 5.989 5.895 5.989 14,472 +0.01(+0.24%)
Nov 03, 2004 5.842 6.020 5.842 5.974 73,752 +0.10(+1.71%)
Nov 02, 2004 5.787 5.933 5.787 5.874 73,195 +0.11(+1.83%)
Nov 01, 2004 5.897 5.897 5.751 5.768 12,524 -0.06(-1.05%)
Oct 29, 2004 5.895 5.926 5.804 5.829 40,076 -0.09(-1.48%)
Oct 28, 2004 5.713 5.989 5.679 5.917 119,117 +0.17(+2.96%)
Oct 27, 2004 5.634 5.756 5.622 5.747 26,161 +0.04(+0.63%)
Oct 26, 2004 5.622 5.718 5.553 5.711 82,936 +0.08(+1.36%)
Oct 25, 2004 5.603 5.720 5.596 5.634 32,562 +0.03(+0.56%)
Oct 22, 2004 5.816 5.821 5.543 5.603 35,345 -0.21(-3.63%)
Oct 21, 2004 5.622 5.818 5.572 5.814 70,134 +0.17(+2.93%)
Oct 20, 2004 5.536 5.682 5.536 5.648 22,543 +0.18(+3.24%)
Oct 19, 2004 5.677 5.862 5.471 5.471 199,271 -0.27(-4.71%)
Oct 18, 2004 5.775 5.859 5.684 5.742 42,303 -0.03(-0.54%)
Oct 15, 2004 5.742 5.773 5.605 5.773 25,048 +0.03(+0.46%)
Oct 14, 2004 5.509 5.749 5.509 5.747 130,806 +0.18(+3.23%)
Oct 13, 2004 5.197 5.600 5.197 5.567 58,445 +0.29(+5.44%)
Oct 12, 2004 5.299 5.325 5.054 5.279 45,364 -0.05(-0.90%)
Oct 11, 2004 5.406 5.447 5.203 5.327 38,128 -0.03(-0.49%)
Oct 08, 2004 5.481 5.507 5.284 5.354 63,176 -0.11(-1.93%)
Oct 07, 2004 5.477 5.562 5.327 5.459 87,389 -0.06(-1.04%)
Oct 06, 2004 5.450 5.622 5.325 5.517 121,900 +0.17(+3.09%)
Oct 05, 2004 5.186 5.473 5.160 5.351 98,244 +0.11(+2.20%)
Oct 04, 2004 5.196 5.342 5.164 5.236 71,247 -0.03(-0.59%)
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.