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

Monro Muffler Brak (NQ: MNRO )

24.53 -0.23 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 29, 2005 7.124 7.124 6.930 6.930 27,042 -0.14(-2.03%)
Jul 28, 2005 7.055 7.079 6.894 7.074 72,824 +0.02(+0.27%)
Jul 27, 2005 7.132 7.132 6.887 7.055 43,742 -0.06(-0.88%)
Jul 26, 2005 6.990 7.194 6.966 7.117 290,801 +0.10(+1.47%)
Jul 25, 2005 7.136 7.204 7.014 7.014 38,181 -0.19(-2.66%)
Jul 22, 2005 6.904 7.249 6.875 7.206 74,656 +0.30(+4.38%)
Jul 21, 2005 7.127 7.139 6.837 6.904 39,316 -0.19(-2.74%)
Jul 20, 2005 6.947 7.098 6.870 7.098 51,276 +0.12(+1.68%)
Jul 19, 2005 7.136 7.136 6.907 6.981 235,452 -0.07(-0.95%)
Jul 18, 2005 7.081 7.110 6.870 7.048 57,348 -0.05(-0.68%)
Jul 15, 2005 7.134 7.194 7.055 7.096 117,940 +0.14(+2.03%)
Jul 14, 2005 7.434 7.434 6.681 6.954 117,748 -0.38(-5.20%)
Jul 13, 2005 7.369 7.467 7.223 7.335 66,739 -0.03(-0.46%)
Jul 12, 2005 7.271 7.453 7.261 7.369 106,111 +0.09(+1.19%)
Jul 11, 2005 7.230 7.403 7.134 7.283 125,799 +0.09(+1.23%)
Jul 08, 2005 7.192 7.470 7.158 7.194 120,423 +0.00(+0.00%)
Jul 07, 2005 7.194 7.194 6.990 7.194 57,339 -0.07(-1.02%)
Jul 06, 2005 7.465 7.465 7.204 7.268 55,399 -0.16(-2.19%)
Jul 05, 2005 7.314 7.618 7.304 7.431 99,249 +0.14(+1.97%)
Jul 01, 2005 7.144 7.307 7.014 7.287 77,564 +0.21(+2.98%)
Jun 30, 2005 7.139 7.180 7.040 7.076 37,400 -0.03(-0.37%)
Jun 29, 2005 7.012 7.192 6.954 7.103 49,307 +0.03(+0.48%)
Jun 28, 2005 7.033 7.074 6.952 7.069 71,026 +0.09(+1.27%)
Jun 27, 2005 6.901 7.033 6.901 6.981 29,736 +0.07(+1.01%)
Jun 24, 2005 6.875 7.033 6.834 6.911 188,866 +0.03(+0.45%)
Jun 23, 2005 6.906 7.005 6.834 6.880 49,013 -0.10(-1.44%)
Jun 22, 2005 7.074 7.074 6.947 6.981 39,791 -0.02(-0.24%)
Jun 21, 2005 6.861 7.048 6.808 6.997 37,050 +0.17(+2.49%)
Jun 20, 2005 6.971 6.971 6.827 6.827 14,584 -0.18(-2.50%)
Jun 17, 2005 7.074 7.074 6.901 7.002 89,383 -0.04(-0.61%)
Jun 16, 2005 7.098 7.098 6.758 7.045 85,641 -0.06(-0.88%)
Jun 15, 2005 6.906 7.144 6.904 7.108 93,431 +0.30(+4.40%)
Jun 14, 2005 6.729 6.899 6.729 6.808 44,259 -0.05(-0.77%)
Jun 13, 2005 6.717 6.928 6.702 6.861 55,855 +0.15(+2.18%)
Jun 10, 2005 6.834 6.834 6.710 6.714 14,231 -0.10(-1.44%)
Jun 09, 2005 6.702 6.834 6.702 6.813 48,637 +0.09(+1.36%)
Jun 08, 2005 6.746 6.849 6.705 6.722 65,187 -0.04(-0.53%)
Jun 07, 2005 6.738 6.916 6.719 6.758 97,312 +0.03(+0.50%)
Jun 06, 2005 6.676 6.741 6.662 6.724 108,510 +0.02(+0.32%)
Jun 03, 2005 6.638 6.714 6.580 6.702 85,240 +0.09(+1.38%)
Jun 02, 2005 6.441 6.674 6.273 6.611 198,377 +0.10(+1.51%)
Jun 01, 2005 6.448 6.549 6.379 6.513 55,032 +0.07(+1.08%)
May 31, 2005 6.499 6.645 6.443 6.443 50,884 +0.03(+0.41%)
May 27, 2005 6.434 6.441 6.400 6.417 27,409 +0.06(+1.02%)
May 26, 2005 6.259 6.391 6.196 6.352 95,791 +0.06(+0.88%)
May 25, 2005 6.355 6.455 6.280 6.297 38,165 -0.12(-1.83%)
May 24, 2005 6.266 6.487 6.266 6.415 107,034 +0.18(+2.88%)
May 23, 2005 6.235 6.264 6.211 6.235 136,019 -0.01(-0.12%)
May 20, 2005 6.225 6.259 6.225 6.242 34,078 -0.02(-0.27%)
May 19, 2005 6.259 6.259 6.220 6.259 44,167 +0.00(+0.00%)
May 18, 2005 6.201 6.307 6.192 6.259 91,465 +0.12(+1.95%)
May 17, 2005 5.988 6.144 5.978 6.139 116,033 +0.08(+1.39%)
May 16, 2005 5.957 6.055 5.957 6.055 34,948 +0.07(+1.17%)
May 13, 2005 6.146 6.146 5.978 5.985 58,932 -0.07(-1.16%)
May 12, 2005 6.136 6.136 6.021 6.055 128,079 +0.01(+0.20%)
May 11, 2005 6.266 6.266 6.009 6.043 44,951 -0.23(-3.60%)
May 10, 2005 6.050 6.314 6.050 6.268 68,315 +0.12(+1.87%)
May 09, 2005 6.062 6.153 6.002 6.153 48,640 +0.10(+1.62%)
May 06, 2005 6.136 6.136 6.002 6.055 61,459 -0.06(-0.90%)
May 05, 2005 6.261 6.261 6.043 6.110 81,849 -0.20(-3.15%)
May 04, 2005 6.012 6.379 6.012 6.309 78,023 +0.27(+4.40%)
May 03, 2005 6.014 6.091 5.887 6.043 111,585 -0.05(-0.75%)
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.