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

Monro Muffler Brak (NQ: MNRO )

25.08 +0.37 (+1.50%)
Streaming Delayed Price Updated: 12:43 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 (%)
Nov 30, 2004 5.937 5.995 5.837 5.887 21,962 -0.11(-1.80%)
Nov 29, 2004 5.887 5.995 5.825 5.995 46,427 +0.13(+2.17%)
Nov 26, 2004 5.690 5.873 5.690 5.868 7,784 +0.05(+0.78%)
Nov 24, 2004 5.815 5.858 5.722 5.822 27,801 +0.14(+2.40%)
Nov 23, 2004 5.501 5.726 5.496 5.686 32,249 +0.10(+1.76%)
Nov 22, 2004 5.657 5.714 5.518 5.587 35,863 -0.05(-0.81%)
Nov 19, 2004 5.484 5.707 5.455 5.633 143,453 +0.09(+1.56%)
Nov 18, 2004 5.616 5.616 5.494 5.547 54,768 -0.05(-0.94%)
Nov 17, 2004 5.808 5.873 5.563 5.599 53,934 -0.16(-2.79%)
Nov 16, 2004 5.758 5.815 5.758 5.760 14,456 -0.07(-1.15%)
Nov 15, 2004 5.717 6.475 5.707 5.827 358,355 +0.11(+1.93%)
Nov 12, 2004 5.666 5.717 5.618 5.717 20,294 +0.06(+1.06%)
Nov 11, 2004 5.657 5.662 5.607 5.657 73,672 -0.12(-1.99%)
Nov 10, 2004 5.758 5.825 5.758 5.772 35,307 -0.03(-0.50%)
Nov 09, 2004 5.669 5.873 5.669 5.801 70,058 +0.09(+1.51%)
Nov 08, 2004 5.875 5.875 5.647 5.714 49,485 -0.20(-3.44%)
Nov 05, 2004 5.959 5.990 5.858 5.918 46,149 -0.08(-1.28%)
Nov 04, 2004 5.964 5.995 5.901 5.995 14,456 +0.01(+0.24%)
Nov 03, 2004 5.849 6.026 5.849 5.981 73,672 +0.10(+1.71%)
Nov 02, 2004 5.794 5.940 5.794 5.880 73,116 +0.11(+1.83%)
Nov 01, 2004 5.904 5.904 5.758 5.774 12,510 -0.06(-1.05%)
Oct 29, 2004 5.901 5.933 5.810 5.835 40,033 -0.09(-1.48%)
Oct 28, 2004 5.719 5.995 5.686 5.923 118,988 +0.17(+2.96%)
Oct 27, 2004 5.640 5.762 5.628 5.753 26,133 +0.04(+0.63%)
Oct 26, 2004 5.628 5.724 5.559 5.717 82,847 +0.08(+1.36%)
Oct 25, 2004 5.609 5.726 5.602 5.640 32,527 +0.03(+0.56%)
Oct 22, 2004 5.822 5.827 5.549 5.609 35,307 -0.21(-3.63%)
Oct 21, 2004 5.628 5.825 5.578 5.820 70,058 +0.17(+2.93%)
Oct 20, 2004 5.542 5.688 5.542 5.654 22,518 +0.18(+3.24%)
Oct 19, 2004 5.683 5.868 5.477 5.477 199,055 -0.27(-4.71%)
Oct 18, 2004 5.782 5.865 5.690 5.748 42,257 -0.03(-0.54%)
Oct 15, 2004 5.748 5.779 5.611 5.779 25,020 +0.03(+0.46%)
Oct 14, 2004 5.515 5.755 5.515 5.753 130,665 +0.18(+3.23%)
Oct 13, 2004 5.202 5.607 5.202 5.573 58,382 +0.29(+5.44%)
Oct 12, 2004 5.304 5.331 5.060 5.285 45,315 -0.05(-0.90%)
Oct 11, 2004 5.412 5.453 5.208 5.333 38,087 -0.03(-0.49%)
Oct 08, 2004 5.487 5.513 5.290 5.360 63,108 -0.11(-1.93%)
Oct 07, 2004 5.483 5.568 5.333 5.465 87,295 -0.06(-1.04%)
Oct 06, 2004 5.455 5.628 5.331 5.523 121,768 +0.17(+3.09%)
Oct 05, 2004 5.192 5.479 5.165 5.357 98,137 +0.12(+2.20%)
Oct 04, 2004 5.201 5.348 5.170 5.242 71,170 -0.03(-0.59%)
Oct 01, 2004 5.199 5.276 5.156 5.273 51,709 +0.03(+0.64%)
Sep 30, 2004 5.069 5.240 5.069 5.240 32,249 +0.09(+1.68%)
Sep 29, 2004 5.101 5.225 5.079 5.153 53,934 +0.09(+1.80%)
Sep 28, 2004 5.107 5.139 5.012 5.062 19,182 -0.03(-0.66%)
Sep 27, 2004 4.940 5.139 4.923 5.096 62,830 +0.14(+2.91%)
Sep 24, 2004 4.736 5.005 4.731 4.952 95,079 +0.08(+1.67%)
Sep 23, 2004 4.902 5.072 4.856 4.870 39,199 -0.09(-1.88%)
Sep 22, 2004 4.976 5.086 4.904 4.964 76,174 -0.06(-1.24%)
Sep 21, 2004 5.057 5.151 5.012 5.026 97,025 -0.09(-1.69%)
Sep 20, 2004 5.065 5.148 5.038 5.112 36,975 +0.02(+0.47%)
Sep 17, 2004 5.336 5.398 5.055 5.089 98,971 -0.06(-1.16%)
Sep 16, 2004 5.050 5.192 5.050 5.148 77,286 +0.02(+0.33%)
Sep 15, 2004 5.077 5.276 5.077 5.132 96,747 -0.01(-0.14%)
Sep 14, 2004 5.256 5.276 5.048 5.139 45,315 -0.04(-0.70%)
Sep 13, 2004 5.228 5.419 5.012 5.175 137,059 -0.03(-0.64%)
Sep 10, 2004 5.019 5.211 4.997 5.208 56,158 +0.20(+3.92%)
Sep 09, 2004 5.009 5.117 4.933 5.012 110,370 +0.08(+1.65%)
Sep 08, 2004 5.024 5.069 4.928 4.930 101,473 -0.11(-2.19%)
Sep 07, 2004 5.218 5.218 4.866 5.041 67,834 -0.01(-0.28%)
Sep 03, 2004 5.240 5.240 5.002 5.055 50,319 -0.06(-1.08%)
Sep 02, 2004 4.942 5.223 4.830 5.110 67,556 +0.19(+3.90%)
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.