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

Monro Muffler Brak (NQ: MNRO )

25.09 +0.38 (+1.56%)
Streaming Delayed Price Updated: 11:24 AM 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 30, 2008 9.901 10.05 9.599 9.998 276,995 +0.15(+1.53%)
May 29, 2008 9.545 10.15 9.291 9.847 307,841 +0.30(+3.17%)
May 28, 2008 9.760 9.820 9.367 9.545 230,797 -0.13(-1.39%)
May 27, 2008 9.340 9.685 9.340 9.679 71,619 +0.37(+3.94%)
May 26, 2008 9.593 9.593 9.280 9.313 78,439 +0.00(+0.00%)
May 23, 2008 9.593 9.593 9.280 9.313 78,439 -0.36(-3.68%)
May 22, 2008 9.528 9.976 9.426 9.669 105,975 +0.15(+1.59%)
May 21, 2008 9.555 9.750 9.480 9.518 140,628 -0.02(-0.17%)
May 20, 2008 9.577 9.620 9.377 9.534 79,429 -0.10(-1.01%)
May 19, 2008 9.728 9.760 9.372 9.631 125,490 -0.12(-1.22%)
May 16, 2008 9.626 9.847 9.458 9.750 182,608 +0.19(+1.98%)
May 15, 2008 9.383 9.577 9.318 9.561 154,783 +0.15(+1.55%)
May 14, 2008 9.620 9.814 9.172 9.415 230,739 -0.19(-2.02%)
May 13, 2008 9.744 9.744 9.572 9.609 87,543 -0.10(-1.06%)
May 12, 2008 9.480 9.755 9.388 9.712 99,405 +0.26(+2.74%)
May 09, 2008 9.367 9.545 9.226 9.453 185,181 +0.01(+0.11%)
May 08, 2008 9.458 9.523 9.372 9.442 179,620 -0.03(-0.34%)
May 07, 2008 9.620 9.755 9.399 9.474 112,257 -0.10(-1.01%)
May 06, 2008 9.442 9.636 9.404 9.572 285,516 +0.04(+0.40%)
May 05, 2008 9.421 9.706 9.421 9.534 116,938 +0.10(+1.09%)
May 02, 2008 9.491 9.658 9.394 9.431 294,902 +0.07(+0.75%)
May 01, 2008 8.832 9.507 8.455 9.361 225,247 +0.46(+5.15%)
Apr 30, 2008 8.940 9.037 8.843 8.903 207,168 +0.00(+0.00%)
Apr 29, 2008 8.978 9.064 8.854 8.903 61,970 -0.08(-0.84%)
Apr 28, 2008 9.010 9.081 8.951 8.978 110,357 -0.05(-0.60%)
Apr 25, 2008 9.118 9.118 8.913 9.032 58,369 -0.05(-0.59%)
Apr 24, 2008 9.070 9.118 8.956 9.086 104,404 +0.04(+0.42%)
Apr 23, 2008 9.048 9.081 8.913 9.048 123,136 +0.05(+0.60%)
Apr 22, 2008 9.113 9.113 8.768 8.994 107,495 -0.18(-1.94%)
Apr 21, 2008 9.081 9.264 9.081 9.172 190,830 +0.00(+0.00%)
Apr 18, 2008 9.172 9.275 9.151 9.172 200,206 +0.05(+0.59%)
Apr 17, 2008 9.129 9.172 9.075 9.118 290,915 -0.05(-0.59%)
Apr 16, 2008 9.226 9.323 9.124 9.172 234,993 +0.05(+0.59%)
Apr 15, 2008 9.194 9.194 9.037 9.118 529,543 -0.03(-0.35%)
Apr 14, 2008 9.280 9.280 9.124 9.151 171,719 -0.15(-1.62%)
Apr 11, 2008 9.059 9.501 9.059 9.302 369,046 -0.21(-2.21%)
Apr 10, 2008 9.340 9.647 9.296 9.512 257,706 +0.20(+2.14%)
Apr 09, 2008 9.388 9.415 9.210 9.313 545,694 -0.04(-0.46%)
Apr 08, 2008 9.188 9.404 9.021 9.356 60,567 +0.05(+0.58%)
Apr 07, 2008 9.237 9.404 9.172 9.302 131,641 +0.12(+1.35%)
Apr 04, 2008 8.924 9.334 8.924 9.178 105,977 +0.30(+3.34%)
Apr 03, 2008 8.930 9.156 8.795 8.881 116,555 -0.17(-1.85%)
Apr 02, 2008 9.097 9.291 8.822 9.048 139,394 -0.06(-0.71%)
Apr 01, 2008 8.509 9.167 8.509 9.113 210,676 -0.01(-0.06%)
Mar 31, 2008 8.859 9.221 8.746 9.118 135,363 +0.29(+3.30%)
Mar 28, 2008 8.989 9.081 8.708 8.827 284,152 -0.21(-2.27%)
Mar 27, 2008 9.172 9.215 8.908 9.032 127,514 -0.11(-1.24%)
Mar 26, 2008 9.458 9.510 9.000 9.145 316,741 -0.38(-3.97%)
Mar 25, 2008 9.447 9.572 9.361 9.523 180,408 +0.09(+0.97%)
Mar 24, 2008 9.097 9.496 8.876 9.431 252,824 +0.38(+4.17%)
Mar 21, 2008 8.584 9.242 8.363 9.054 681,908 +0.00(+0.00%)
Mar 20, 2008 8.584 9.242 8.363 9.054 681,908 +0.58(+6.81%)
Mar 19, 2008 8.768 9.000 8.433 8.476 147,521 -0.23(-2.66%)
Mar 18, 2008 8.606 8.843 8.163 8.708 266,695 +0.32(+3.86%)
Mar 17, 2008 8.088 8.773 7.931 8.385 147,879 +0.09(+1.11%)
Mar 14, 2008 8.784 8.849 8.174 8.293 328,178 -0.40(-4.59%)
Mar 13, 2008 8.498 8.735 8.163 8.692 401,289 +0.08(+0.88%)
Mar 12, 2008 8.832 8.946 8.525 8.617 108,729 -0.19(-2.20%)
Mar 11, 2008 8.660 8.870 8.412 8.811 220,610 +0.44(+5.29%)
Mar 10, 2008 8.751 9.031 8.331 8.368 95,005 -0.33(-3.84%)
Mar 07, 2008 8.708 8.989 8.665 8.703 305,828 -0.12(-1.35%)
Mar 06, 2008 8.973 9.059 8.617 8.822 324,458 -0.22(-2.39%)
Mar 05, 2008 8.838 9.108 8.735 9.037 429,656 +0.25(+2.82%)
Mar 04, 2008 8.951 9.059 8.704 8.789 414,167 -0.28(-3.04%)
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.