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 (%)
Apr 30, 2004 5.695 5.747 5.665 5.689 80,710 +0.02(+0.42%)
Apr 29, 2004 5.744 5.794 5.665 5.665 36,458 -0.06(-1.09%)
Apr 28, 2004 5.664 5.737 5.629 5.727 285,547 +0.08(+1.49%)
Apr 27, 2004 5.782 5.785 5.629 5.644 159,472 -0.09(-1.63%)
Apr 26, 2004 5.624 5.833 5.615 5.737 60,950 -0.01(-0.21%)
Apr 23, 2004 5.953 5.965 5.656 5.749 59,280 -0.16(-2.76%)
Apr 22, 2004 5.854 5.989 5.821 5.912 42,581 +0.08(+1.36%)
Apr 21, 2004 5.775 5.893 5.651 5.833 71,804 +0.10(+1.76%)
Apr 20, 2004 5.579 5.749 5.502 5.732 112,994 +0.10(+1.70%)
Apr 19, 2004 5.732 5.773 5.605 5.636 28,109 -0.10(-1.67%)
Apr 16, 2004 5.749 5.756 5.694 5.732 33,397 -0.02(-0.29%)
Apr 15, 2004 5.747 5.845 5.679 5.749 46,478 -0.09(-1.52%)
Apr 14, 2004 5.751 5.888 5.699 5.838 31,170 +0.08(+1.33%)
Apr 13, 2004 6.103 6.118 5.569 5.761 83,771 -0.34(-5.61%)
Apr 12, 2004 6.024 6.168 5.917 6.103 36,737 +0.04(+0.67%)
Apr 08, 2004 6.194 6.228 6.036 6.063 55,105 -0.11(-1.75%)
Apr 07, 2004 6.299 6.326 6.168 6.171 29,501 -0.13(-2.09%)
Apr 06, 2004 6.321 6.336 6.194 6.302 42,303 -0.01(-0.11%)
Apr 05, 2004 6.223 6.317 6.142 6.309 61,228 +0.08(+1.35%)
Apr 02, 2004 6.048 6.228 6.015 6.226 124,961 +0.18(+2.93%)
Apr 01, 2004 5.974 6.048 5.972 6.048 52,600 +0.06(+1.04%)
Mar 31, 2004 6.132 6.132 5.986 5.986 40,076 -0.12(-2.00%)
Mar 30, 2004 6.029 6.108 6.005 6.108 43,694 +0.08(+1.27%)
Mar 29, 2004 5.976 6.032 5.976 6.032 57,610 +0.05(+0.76%)
Mar 26, 2004 6.012 6.053 5.974 5.986 31,727 -0.02(-0.40%)
Mar 25, 2004 5.991 6.130 5.967 6.010 103,253 +0.02(+0.32%)
Mar 24, 2004 5.826 6.048 5.797 5.991 110,489 +0.07(+1.17%)
Mar 23, 2004 5.826 6.005 5.818 5.921 81,823 +0.06(+0.98%)
Mar 22, 2004 5.917 5.917 5.773 5.864 64,289 -0.02(-0.33%)
Mar 19, 2004 5.917 6.010 5.797 5.883 62,063 +0.07(+1.15%)
Mar 18, 2004 5.779 5.905 5.751 5.816 45,364 +0.02(+0.29%)
Mar 17, 2004 5.458 5.799 5.458 5.799 91,842 +0.34(+6.28%)
Mar 16, 2004 5.390 5.691 5.330 5.457 121,065 +0.14(+2.71%)
Mar 15, 2004 5.845 5.845 5.301 5.313 30,335 -0.46(-7.97%)
Mar 12, 2004 5.701 5.909 5.701 5.773 28,666 +0.07(+1.26%)
Mar 11, 2004 5.917 5.917 5.701 5.701 50,931 -0.22(-3.64%)
Mar 10, 2004 5.957 6.008 5.857 5.917 35,623 -0.05(-0.84%)
Mar 09, 2004 5.893 6.010 5.878 5.967 46,756 +0.03(+0.52%)
Mar 08, 2004 5.833 6.010 5.830 5.936 77,648 +0.13(+2.19%)
Mar 05, 2004 6.010 6.010 5.806 5.809 56,218 -0.10(-1.66%)
Mar 04, 2004 5.969 6.034 5.797 5.907 145,835 +0.16(+2.75%)
Mar 03, 2004 5.713 5.962 5.624 5.749 63,176 -0.04(-0.66%)
Mar 02, 2004 5.890 5.890 5.787 5.787 32,005 -0.03(-0.58%)
Mar 01, 2004 5.859 5.871 5.797 5.821 104,088 +0.04(+0.70%)
Feb 27, 2004 5.672 5.869 5.672 5.780 38,685 -0.06(-1.11%)
Feb 26, 2004 5.708 5.854 5.692 5.845 75,422 +0.07(+1.29%)
Feb 25, 2004 5.773 5.773 5.711 5.771 103,810 +0.00(+0.00%)
Feb 24, 2004 5.869 5.869 5.715 5.771 111,602 -0.10(-1.75%)
Feb 23, 2004 5.720 5.874 5.711 5.874 316,440 +0.15(+2.64%)
Feb 20, 2004 5.797 5.821 5.673 5.723 126,075 -0.07(-1.24%)
Feb 19, 2004 5.866 5.866 5.775 5.794 104,088 -0.05(-0.86%)
Feb 18, 2004 5.744 5.869 5.744 5.845 9,462 +0.05(+0.83%)
Feb 17, 2004 5.749 5.797 5.689 5.797 45,086 +0.12(+2.11%)
Feb 13, 2004 5.775 5.893 5.560 5.677 68,742 +0.06(+1.07%)
Feb 12, 2004 5.974 5.974 5.617 5.617 27,274 -0.23(-3.97%)
Feb 11, 2004 5.725 5.963 5.658 5.850 143,887 +0.10(+1.75%)
Feb 10, 2004 5.557 5.809 5.557 5.749 219,866 +0.10(+1.70%)
Feb 09, 2004 5.336 5.718 5.282 5.653 85,441 +0.30(+5.68%)
Feb 06, 2004 5.272 5.390 5.270 5.349 36,737 +0.09(+1.74%)
Feb 05, 2004 5.205 5.339 5.198 5.258 134,424 -0.04(-0.68%)
Feb 04, 2004 5.560 5.560 5.133 5.294 114,107 -0.13(-2.43%)
Feb 03, 2004 5.490 5.550 5.426 5.426 62,063 -0.14(-2.58%)
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.