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 (%)
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%)
May 02, 2005 6.118 6.132 6.024 6.082 50,148 -0.05(-0.82%)
Apr 29, 2005 6.034 6.211 5.921 6.132 161,131 +0.14(+2.40%)
Apr 28, 2005 5.926 6.065 5.926 5.989 154,415 -0.01(-0.20%)
Apr 27, 2005 5.929 6.103 5.929 6.000 16,489 -0.00(-0.04%)
Apr 26, 2005 6.060 6.108 5.953 6.003 205,034 -0.08(-1.30%)
Apr 25, 2005 6.218 6.218 6.027 6.082 39,564 -0.04(-0.66%)
Apr 22, 2005 6.132 6.183 6.029 6.123 28,693 -0.06(-0.89%)
Apr 21, 2005 6.185 6.185 6.108 6.178 27,761 +0.12(+2.02%)
Apr 20, 2005 5.955 6.072 5.890 6.056 536,626 -0.04(-0.71%)
Apr 19, 2005 5.957 6.204 5.957 6.099 155,428 +0.13(+2.23%)
Apr 18, 2005 6.044 6.298 5.966 5.966 69,628 -0.00(-0.06%)
Apr 15, 2005 6.103 6.190 5.874 5.969 91,703 -0.09(-1.50%)
Apr 14, 2005 5.981 6.108 5.981 6.060 67,512 +0.09(+1.48%)
Apr 13, 2005 6.197 6.197 5.972 5.972 16,890 -0.11(-1.85%)
Apr 12, 2005 5.948 6.137 5.941 6.084 70,128 +0.11(+1.84%)
Apr 11, 2005 6.139 6.166 5.960 5.974 67,632 -0.23(-3.67%)
Apr 08, 2005 6.300 6.384 6.125 6.202 98,124 -0.17(-2.63%)
Apr 07, 2005 6.235 6.456 6.180 6.369 82,906 +0.24(+3.87%)
Apr 06, 2005 6.305 6.305 6.120 6.132 116,996 -0.08(-1.35%)
Apr 05, 2005 6.036 6.281 6.036 6.216 97,133 +0.05(+0.78%)
Apr 04, 2005 5.996 6.194 5.996 6.168 44,983 +0.12(+1.94%)
Apr 01, 2005 6.226 6.298 5.953 6.051 31,908 -0.13(-2.13%)
Mar 31, 2005 6.286 6.309 6.065 6.183 60,182 -0.04(-0.69%)
Mar 30, 2005 6.108 6.266 6.024 6.226 102,797 +0.17(+2.89%)
Mar 29, 2005 6.156 6.228 6.020 6.051 65,890 -0.13(-2.09%)
Mar 28, 2005 6.173 6.238 6.144 6.180 157,502 +0.01(+0.16%)
Mar 24, 2005 6.300 6.321 6.156 6.171 94,581 -0.04(-0.60%)
Mar 23, 2005 6.252 6.420 6.197 6.208 157,362 -0.11(-1.69%)
Mar 22, 2005 6.381 6.494 6.262 6.314 133,920 -0.02(-0.30%)
Mar 21, 2005 6.561 6.561 6.295 6.333 66,633 -0.14(-2.11%)
Mar 18, 2005 6.827 6.827 6.420 6.470 282,948 -0.26(-3.81%)
Mar 17, 2005 6.599 6.813 6.599 6.726 101,951 +0.04(+0.57%)
Mar 16, 2005 6.595 6.767 6.595 6.688 65,745 -0.04(-0.57%)
Mar 15, 2005 6.839 6.887 6.662 6.726 90,671 +0.02(+0.29%)
Mar 14, 2005 6.791 6.791 6.537 6.707 34,608 -0.08(-1.23%)
Mar 11, 2005 6.757 6.824 6.623 6.791 60,132 +0.04(+0.64%)
Mar 10, 2005 6.983 7.100 6.396 6.748 158,061 -0.26(-3.69%)
Mar 09, 2005 6.985 7.007 6.820 7.007 128,585 +0.02(+0.34%)
Mar 08, 2005 7.014 7.042 6.904 6.983 145,275 +0.07(+1.04%)
Mar 07, 2005 6.923 7.019 6.719 6.911 164,562 +0.02(+0.31%)
Mar 04, 2005 6.887 6.889 6.781 6.889 360,853 +0.10(+1.41%)
Mar 03, 2005 6.777 6.906 6.762 6.793 110,164 +0.10(+1.54%)
Mar 02, 2005 6.599 6.765 6.508 6.690 154,863 +0.05(+0.69%)
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.