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

Monro Muffler Brak (NQ: MNRO )

24.71 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Jan 30, 2004 5.458 5.707 5.458 5.595 92,577 +0.04(+0.78%)
Jan 29, 2004 5.589 5.635 5.434 5.551 44,203 +0.04(+0.65%)
Jan 28, 2004 5.614 5.635 5.422 5.515 63,664 -0.05(-0.97%)
Jan 27, 2004 5.547 5.853 5.527 5.569 138,171 +0.03(+0.45%)
Jan 26, 2004 5.515 5.573 5.455 5.544 90,909 +0.06(+1.18%)
Jan 23, 2004 5.422 5.536 5.376 5.479 181,818 +0.04(+0.70%)
Jan 22, 2004 5.551 5.551 5.395 5.441 141,785 -0.06(-1.09%)
Jan 21, 2004 5.575 5.575 5.395 5.501 56,992 -0.01(-0.26%)
Jan 20, 2004 5.609 5.609 5.340 5.515 179,594 -0.13(-2.34%)
Jan 16, 2004 5.621 5.676 5.575 5.647 147,067 +0.02(+0.43%)
Jan 15, 2004 5.635 5.913 5.431 5.623 128,062 -0.21(-3.54%)
Jan 14, 2004 5.321 5.830 5.272 5.830 143,055 +0.53(+10.00%)
Jan 13, 2004 5.276 5.306 5.156 5.300 156,814 +0.02(+0.45%)
Jan 12, 2004 5.146 5.276 5.098 5.276 46,894 +0.16(+3.04%)
Jan 09, 2004 5.159 5.180 5.086 5.120 125,952 -0.03(-0.65%)
Jan 08, 2004 5.029 5.180 4.966 5.153 103,189 +0.18(+3.57%)
Jan 07, 2004 4.772 5.041 4.772 4.976 157,039 +0.18(+3.75%)
Jan 06, 2004 4.889 4.892 4.784 4.796 80,623 -0.04(-0.74%)
Jan 05, 2004 4.892 4.964 4.760 4.832 58,938 +0.04(+0.77%)
Jan 02, 2004 4.790 4.875 4.784 4.795 80,623 +0.01(+0.18%)
Dec 31, 2003 4.832 4.868 4.779 4.786 81,457 -0.03(-0.70%)
Dec 30, 2003 4.925 4.928 4.592 4.820 76,341 -0.15(-2.99%)
Dec 29, 2003 5.096 5.096 4.928 4.969 25,243 -0.00(-0.10%)
Dec 26, 2003 4.988 4.988 4.921 4.973 8,999 +0.05(+1.07%)
Dec 24, 2003 4.952 5.012 4.921 4.921 32,396 +0.02(+0.39%)
Dec 23, 2003 4.878 4.937 4.828 4.902 17,884 +0.11(+2.20%)
Dec 22, 2003 4.746 4.851 4.746 4.796 74,782 +0.00(+0.00%)
Dec 19, 2003 4.921 4.940 4.734 4.796 31,698 +0.00(+0.00%)
Dec 18, 2003 4.657 4.815 4.638 4.796 35,699 +0.16(+3.41%)
Dec 17, 2003 4.688 4.688 4.568 4.638 72,421 -0.06(-1.33%)
Dec 16, 2003 4.683 4.798 4.611 4.700 76,147 -0.13(-2.73%)
Dec 15, 2003 5.026 5.060 4.808 4.832 36,063 -0.13(-2.66%)
Dec 12, 2003 4.878 4.964 4.844 4.964 66,413 +0.12(+2.53%)
Dec 11, 2003 4.760 4.866 4.676 4.842 256,576 +0.08(+1.71%)
Dec 10, 2003 4.947 4.952 4.681 4.760 90,236 -0.22(-4.34%)
Dec 09, 2003 5.117 5.153 4.976 4.976 37,314 -0.10(-2.03%)
Dec 08, 2003 4.894 5.144 4.856 5.079 77,489 +0.19(+3.82%)
Dec 05, 2003 4.796 4.913 4.858 4.892 27,014 +0.10(+2.00%)
Dec 04, 2003 4.566 4.861 4.566 4.796 349,031 +0.23(+5.10%)
Dec 03, 2003 5.156 5.156 4.563 4.563 75,112 -0.50(-9.85%)
Dec 02, 2003 5.228 5.228 4.870 5.062 33,783 -0.10(-1.91%)
Dec 01, 2003 5.350 5.419 5.160 5.160 42,346 -0.18(-3.45%)
Nov 28, 2003 5.244 5.345 5.244 5.345 23,347 +0.08(+1.55%)
Nov 26, 2003 5.678 5.678 5.232 5.264 79,424 -0.40(-6.99%)
Nov 25, 2003 5.307 5.688 5.307 5.659 103,394 +0.33(+6.11%)
Nov 24, 2003 4.740 5.448 4.681 5.333 146,261 +0.56(+11.65%)
Nov 21, 2003 4.643 4.784 4.539 4.777 50,255 +0.13(+2.89%)
Nov 20, 2003 4.482 4.726 4.436 4.643 47,489 +0.20(+4.54%)
Nov 19, 2003 4.755 4.755 4.355 4.441 67,584 +0.01(+0.22%)
Nov 18, 2003 4.746 4.806 4.405 4.431 42,949 -0.20(-4.40%)
Nov 17, 2003 4.822 4.885 4.635 4.635 77,059 -0.21(-4.26%)
Nov 14, 2003 5.057 5.096 4.830 4.842 29,811 -0.12(-2.51%)
Nov 13, 2003 5.120 5.216 4.933 4.966 76,091 -0.19(-3.67%)
Nov 12, 2003 5.213 5.213 5.125 5.156 47,573 +0.05(+0.94%)
Nov 11, 2003 5.187 5.360 5.108 5.108 45,868 -0.20(-3.79%)
Nov 10, 2003 5.336 5.336 5.249 5.309 58,654 -0.01(-0.27%)
Nov 07, 2003 5.348 5.352 5.302 5.324 63,881 -0.02(-0.45%)
Nov 06, 2003 5.362 5.362 5.232 5.348 22,574 +0.02(+0.45%)
Nov 05, 2003 5.429 5.429 5.163 5.324 27,464 +0.01(+0.27%)
Nov 04, 2003 5.340 5.455 5.259 5.309 52,085 +0.04(+0.68%)
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.