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 (%)
Jun 30, 2004 5.761 5.950 5.761 5.811 70,134 -0.17(-2.92%)
Jun 29, 2004 5.699 5.989 5.689 5.986 159,194 +0.17(+2.97%)
Jun 28, 2004 5.754 5.960 5.703 5.814 113,272 +0.06(+1.13%)
Jun 25, 2004 5.804 5.866 5.749 5.749 340,375 -0.04(-0.66%)
Jun 24, 2004 5.782 5.962 5.691 5.787 59,002 +0.07(+1.17%)
Jun 23, 2004 5.749 5.756 5.648 5.720 57,888 -0.05(-0.91%)
Jun 22, 2004 5.660 5.840 5.548 5.773 57,888 +0.01(+0.25%)
Jun 21, 2004 5.703 5.782 5.703 5.759 44,808 -0.02(-0.37%)
Jun 18, 2004 5.715 5.780 5.701 5.780 199,271 +0.01(+0.25%)
Jun 17, 2004 5.806 5.823 5.706 5.766 51,209 -0.03(-0.50%)
Jun 16, 2004 5.830 5.830 5.687 5.794 83,493 -0.02(-0.33%)
Jun 15, 2004 5.644 6.022 5.641 5.814 109,654 +0.15(+2.62%)
Jun 14, 2004 6.000 6.053 5.639 5.665 313,935 -0.35(-5.81%)
Jun 10, 2004 6.156 6.156 5.933 6.015 66,794 -0.05(-0.75%)
Jun 09, 2004 6.204 6.228 6.060 6.060 42,025 -0.11(-1.86%)
Jun 08, 2004 5.989 6.245 5.989 6.175 36,180 +0.19(+3.12%)
Jun 07, 2004 5.920 6.012 5.920 5.989 137,207 +0.08(+1.42%)
Jun 04, 2004 5.926 5.965 5.876 5.905 109,376 +0.02(+0.33%)
Jun 03, 2004 5.802 5.893 5.797 5.885 94,625 -0.02(-0.30%)
Jun 02, 2004 5.773 5.986 5.773 5.903 36,458 -0.02(-0.34%)
Jun 01, 2004 5.838 5.989 5.838 5.924 48,147 -0.00(-0.08%)
May 28, 2004 5.955 5.996 5.929 5.929 63,733 +0.01(+0.20%)
May 27, 2004 5.914 5.989 5.773 5.917 89,059 -0.07(-1.20%)
May 26, 2004 5.775 5.989 5.775 5.989 48,704 +0.19(+3.26%)
May 25, 2004 5.749 5.838 5.675 5.799 99,913 +0.05(+0.87%)
May 24, 2004 5.754 5.833 5.596 5.749 76,535 -0.04(-0.62%)
May 21, 2004 5.785 5.785 5.727 5.785 94,069 +0.00(+0.00%)
May 20, 2004 5.421 5.785 5.421 5.785 89,059 +0.34(+6.15%)
May 19, 2004 5.466 5.696 5.421 5.450 86,554 -0.18(-3.15%)
May 18, 2004 5.462 5.641 5.418 5.627 122,457 +0.16(+2.94%)
May 17, 2004 5.512 5.526 5.435 5.466 84,606 -0.07(-1.30%)
May 14, 2004 5.469 5.699 5.469 5.538 356,238 +0.07(+1.27%)
May 13, 2004 5.720 5.737 5.447 5.469 153,071 -0.23(-4.08%)
May 12, 2004 5.548 5.747 5.485 5.701 181,180 +0.14(+2.59%)
May 11, 2004 5.464 5.715 5.464 5.557 132,198 -0.14(-2.52%)
May 10, 2004 5.639 5.713 5.459 5.701 192,591 +0.05(+0.89%)
May 07, 2004 5.713 5.749 5.641 5.651 52,322 -0.07(-1.26%)
May 06, 2004 5.713 5.732 5.703 5.723 57,053 +0.01(+0.13%)
May 05, 2004 5.782 5.782 5.713 5.715 26,996 -0.01(-0.17%)
May 04, 2004 5.785 5.787 5.713 5.725 79,318 -0.05(-0.79%)
May 03, 2004 5.718 5.782 5.694 5.771 75,144 +0.08(+1.43%)
Apr 30, 2004 5.695 5.747 5.665 5.689 80,710 +0.02(+0.42%)
Apr 29, 2004 5.744 5.794 5.665 5.665 36,458 -0.06(-1.09%)
Apr 28, 2004 5.664 5.737 5.629 5.727 285,547 +0.08(+1.49%)
Apr 27, 2004 5.782 5.785 5.629 5.644 159,472 -0.09(-1.63%)
Apr 26, 2004 5.624 5.833 5.615 5.737 60,950 -0.01(-0.21%)
Apr 23, 2004 5.953 5.965 5.656 5.749 59,280 -0.16(-2.76%)
Apr 22, 2004 5.854 5.989 5.821 5.912 42,581 +0.08(+1.36%)
Apr 21, 2004 5.775 5.893 5.651 5.833 71,804 +0.10(+1.76%)
Apr 20, 2004 5.579 5.749 5.502 5.732 112,994 +0.10(+1.70%)
Apr 19, 2004 5.732 5.773 5.605 5.636 28,109 -0.10(-1.67%)
Apr 16, 2004 5.749 5.756 5.694 5.732 33,397 -0.02(-0.29%)
Apr 15, 2004 5.747 5.845 5.679 5.749 46,478 -0.09(-1.52%)
Apr 14, 2004 5.751 5.888 5.699 5.838 31,170 +0.08(+1.33%)
Apr 13, 2004 6.103 6.118 5.569 5.761 83,771 -0.34(-5.61%)
Apr 12, 2004 6.024 6.168 5.917 6.103 36,737 +0.04(+0.67%)
Apr 08, 2004 6.194 6.228 6.036 6.063 55,105 -0.11(-1.75%)
Apr 07, 2004 6.299 6.326 6.168 6.171 29,501 -0.13(-2.09%)
Apr 06, 2004 6.321 6.336 6.194 6.302 42,303 -0.01(-0.11%)
Apr 05, 2004 6.223 6.317 6.142 6.309 61,228 +0.08(+1.35%)
Apr 02, 2004 6.048 6.228 6.015 6.226 124,961 +0.18(+2.93%)
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.