Skip to main content

Monro Muffler Brak (NQ: MNRO )

24.09 +0.98 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 26.95 26.95 26.49 26.62 438,953 -0.29(-1.06%)
Nov 29, 2012 27.75 27.75 26.48 26.91 315,995 -0.75(-2.72%)
Nov 28, 2012 27.33 28.08 27.32 27.66 323,073 +0.15(+0.54%)
Nov 27, 2012 26.51 27.79 26.46 27.51 655,663 +0.95(+3.56%)
Nov 26, 2012 26.34 26.74 25.98 26.56 268,626 +0.15(+0.57%)
Nov 23, 2012 26.47 26.63 25.81 26.41 280,176 +0.07(+0.25%)
Nov 21, 2012 25.97 27.40 25.97 26.35 158,264 +0.48(+1.86%)
Nov 20, 2012 26.84 26.84 25.49 25.86 475,255 -1.05(-3.89%)
Nov 19, 2012 26.78 27.03 26.32 26.91 197,710 +0.31(+1.16%)
Nov 16, 2012 26.15 26.64 26.01 26.60 247,441 +0.35(+1.33%)
Nov 15, 2012 26.20 26.51 25.94 26.25 241,001 -0.02(-0.09%)
Nov 14, 2012 27.03 27.52 26.23 26.28 421,175 -0.65(-2.40%)
Nov 13, 2012 27.20 27.37 26.54 26.93 478,611 -0.36(-1.31%)
Nov 12, 2012 28.34 28.35 27.23 27.28 551,066 -1.06(-3.75%)
Nov 09, 2012 28.03 28.44 27.88 28.35 329,347 +0.15(+0.53%)
Nov 08, 2012 28.41 28.50 28.13 28.20 293,618 -0.16(-0.56%)
Nov 07, 2012 28.34 28.44 27.97 28.35 238,603 -0.12(-0.41%)
Nov 06, 2012 28.12 28.59 27.99 28.47 322,551 +0.48(+1.72%)
Nov 05, 2012 27.85 28.19 27.71 27.99 162,445 +0.17(+0.60%)
Nov 02, 2012 28.73 29.11 27.73 27.82 191,696 -0.91(-3.18%)
Nov 01, 2012 28.19 29.13 27.92 28.74 664,268 +0.59(+2.09%)
Oct 31, 2012 27.89 28.49 27.21 28.15 510,539 +0.41(+1.47%)
Oct 26, 2012 28.07 27.74 27.74 27.74 656,322 -0.41(-1.44%)
Oct 25, 2012 26.84 28.50 26.26 28.15 1,004,406 +0.79(+2.88%)
Oct 24, 2012 28.00 28.00 27.26 27.36 383,325 -0.52(-1.87%)
Oct 23, 2012 27.48 28.00 27.19 27.88 212,580 +0.00(+0.00%)
Oct 19, 2012 28.00 28.21 27.44 27.88 508,523 -0.22(-0.77%)
Oct 18, 2012 27.17 28.13 27.01 28.10 415,469 +0.71(+2.57%)
Oct 17, 2012 27.22 27.40 26.55 27.39 432,525 +0.28(+1.04%)
Oct 16, 2012 28.21 28.21 27.05 27.11 370,953 -0.96(-3.43%)
Oct 15, 2012 28.63 28.63 27.59 28.07 1,050,283 -1.86(-6.21%)
Oct 12, 2012 30.00 30.26 29.84 29.93 128,249 -0.15(-0.50%)
Oct 11, 2012 29.84 30.28 29.76 30.08 149,915 +0.36(+1.20%)
Oct 10, 2012 29.81 30.00 29.59 29.72 176,698 -0.02(-0.06%)
Oct 09, 2012 30.20 30.20 29.71 29.74 150,176 -0.39(-1.29%)
Oct 08, 2012 29.70 30.26 29.46 30.13 141,633 +0.42(+1.42%)
Oct 05, 2012 29.52 30.15 29.37 29.71 139,213 +0.18(+0.62%)
Oct 04, 2012 28.34 29.54 28.15 29.52 311,984 +1.17(+4.13%)
Oct 03, 2012 27.77 28.44 27.69 28.35 243,486 +0.57(+2.06%)
Oct 02, 2012 28.21 28.33 27.65 27.78 455,947 -0.13(-0.48%)
Oct 01, 2012 29.20 29.45 27.86 27.91 537,033 -1.29(-4.40%)
Sep 28, 2012 29.17 29.40 28.90 29.20 212,391 -0.18(-0.62%)
Sep 27, 2012 29.03 29.38 28.84 29.38 379,605 +0.35(+1.20%)
Sep 26, 2012 29.46 29.46 28.84 29.03 460,851 -0.44(-1.49%)
Sep 25, 2012 29.54 29.71 29.30 29.47 253,203 +0.02(+0.08%)
Sep 24, 2012 29.72 29.95 29.29 29.45 355,095 -0.43(-1.44%)
Sep 21, 2012 30.62 30.73 29.37 29.88 683,630 -0.37(-1.23%)
Sep 20, 2012 30.68 30.77 30.07 30.25 201,235 -0.46(-1.51%)
Sep 19, 2012 30.33 30.85 30.33 30.72 215,289 +0.27(+0.87%)
Sep 18, 2012 31.37 31.37 30.29 30.45 183,159 -0.92(-2.94%)
Sep 17, 2012 32.39 32.39 31.22 31.37 427,857 -1.05(-3.25%)
Sep 14, 2012 31.51 32.63 31.08 32.43 272,399 +1.00(+3.20%)
Sep 13, 2012 30.86 31.69 30.64 31.42 181,713 +0.59(+1.91%)
Sep 12, 2012 30.87 30.99 30.54 30.83 119,244 +0.03(+0.11%)
Sep 11, 2012 30.64 30.86 30.59 30.80 152,800 +0.10(+0.32%)
Sep 10, 2012 30.31 30.94 30.25 30.70 297,119 +0.41(+1.37%)
Sep 07, 2012 30.16 30.32 29.94 30.29 181,472 +0.12(+0.39%)
Sep 06, 2012 29.02 30.21 29.02 30.17 435,718 +1.24(+4.27%)
Sep 05, 2012 28.05 29.00 28.05 28.93 282,051 +0.74(+2.64%)
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.