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

Monro Muffler Brak (NQ: MNRO )

24.33 -0.20 (-0.82%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 14, 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 (%)
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%)
Sep 01, 2004 4.940 5.141 4.818 4.918 145,955 -0.01(-0.15%)
Aug 31, 2004 5.009 5.024 4.878 4.925 63,108 -0.09(-1.72%)
Aug 30, 2004 5.276 5.276 4.995 5.012 86,461 -0.21(-4.04%)
Aug 27, 2004 5.321 5.321 5.189 5.223 142,619 -0.19(-3.59%)
Aug 26, 2004 5.530 5.592 5.371 5.417 118,432 -0.12(-2.21%)
Aug 25, 2004 5.446 5.590 5.443 5.539 35,307 -0.02(-0.30%)
Aug 24, 2004 5.609 5.609 5.446 5.556 51,709 -0.00(-0.04%)
Aug 23, 2004 5.187 5.695 5.187 5.559 133,723 +0.28(+5.36%)
Aug 20, 2004 5.240 5.343 5.196 5.276 126,800 +0.04(+0.69%)
Aug 19, 2004 5.242 5.278 5.213 5.240 46,427 -0.04(-0.68%)
Aug 18, 2004 5.031 5.362 5.005 5.276 114,020 +0.24(+4.81%)
Aug 17, 2004 5.388 5.388 4.913 5.033 84,515 -0.30(-5.62%)
Aug 16, 2004 5.036 5.467 4.973 5.333 57,826 +0.30(+6.01%)
Aug 13, 2004 4.930 5.053 4.875 5.031 325,828 +0.03(+0.62%)
Aug 12, 2004 5.065 5.158 4.940 5.000 127,606 -0.34(-6.29%)
Aug 11, 2004 5.494 5.503 5.254 5.336 43,647 -0.18(-3.26%)
Aug 10, 2004 5.316 5.714 5.247 5.515 137,615 +0.20(+3.74%)
Aug 09, 2004 5.280 5.360 5.187 5.316 63,386 +0.04(+0.77%)
Aug 06, 2004 5.235 5.400 5.213 5.276 92,855 -0.03(-0.59%)
Aug 05, 2004 5.285 5.475 5.283 5.307 57,270 -0.08(-1.47%)
Aug 04, 2004 5.407 5.527 5.208 5.386 42,257 +0.08(+1.45%)
Aug 03, 2004 5.369 5.376 5.208 5.309 159,355 -0.15(-2.68%)
Aug 02, 2004 5.254 5.607 5.254 5.455 332,778 +0.15(+2.89%)
Jul 30, 2004 5.340 5.398 5.278 5.302 46,149 -0.06(-1.07%)
Jul 29, 2004 5.433 5.482 5.288 5.360 80,623 -0.05(-0.93%)
Jul 28, 2004 5.417 5.443 5.350 5.410 137,059 -0.06(-1.18%)
Jul 27, 2004 5.491 5.544 5.431 5.475 175,980 -0.02(-0.31%)
Jul 26, 2004 5.633 5.633 5.491 5.491 170,698 -0.16(-2.84%)
Jul 23, 2004 5.391 5.695 5.312 5.652 120,934 +0.11(+1.99%)
Jul 22, 2004 5.266 5.568 5.201 5.542 170,420 +0.36(+6.99%)
Jul 21, 2004 5.419 5.419 5.175 5.180 43,925 -0.19(-3.61%)
Jul 20, 2004 5.132 5.374 5.098 5.374 167,918 +0.24(+4.67%)
Jul 19, 2004 5.112 5.170 5.084 5.134 91,465 -0.01(-0.28%)
Jul 16, 2004 5.009 5.196 5.009 5.148 359,189 +0.08(+1.66%)
Jul 15, 2004 5.180 5.180 4.503 5.065 1,671,678 -0.15(-2.90%)
Jul 14, 2004 5.223 5.307 5.208 5.216 119,822 -0.06(-1.14%)
Jul 13, 2004 5.491 5.513 5.180 5.276 225,188 -0.23(-4.14%)
Jul 12, 2004 5.607 5.611 5.494 5.503 89,241 -0.07(-1.33%)
Jul 09, 2004 5.587 5.595 5.530 5.578 86,461 +0.07(+1.35%)
Jul 08, 2004 5.539 5.602 5.489 5.503 234,363 -0.12(-2.22%)
Jul 07, 2004 5.614 5.678 5.532 5.628 119,822 +0.01(+0.26%)
Jul 06, 2004 5.635 5.642 5.530 5.614 60,606 -0.02(-0.38%)
Jul 02, 2004 5.518 5.635 5.494 5.635 152,349 +0.12(+2.17%)
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.