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 +0.06 (+0.24%)
Official Closing 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 (%)
Jun 30, 2004 5.767 5.957 5.767 5.818 70,058 -0.18(-2.92%)
Jun 29, 2004 5.705 5.995 5.695 5.993 159,022 +0.17(+2.97%)
Jun 28, 2004 5.760 5.966 5.710 5.820 113,150 +0.06(+1.13%)
Jun 25, 2004 5.810 5.873 5.755 5.755 340,007 -0.04(-0.66%)
Jun 24, 2004 5.789 5.969 5.698 5.794 58,938 +0.07(+1.17%)
Jun 23, 2004 5.755 5.762 5.654 5.726 57,826 -0.05(-0.91%)
Jun 22, 2004 5.666 5.846 5.554 5.779 57,826 +0.01(+0.25%)
Jun 21, 2004 5.710 5.789 5.710 5.765 44,759 -0.02(-0.37%)
Jun 18, 2004 5.722 5.786 5.707 5.786 199,055 +0.01(+0.25%)
Jun 17, 2004 5.813 5.830 5.712 5.772 51,153 -0.03(-0.50%)
Jun 16, 2004 5.837 5.837 5.693 5.801 83,403 -0.02(-0.33%)
Jun 15, 2004 5.650 6.029 5.647 5.820 109,536 +0.15(+2.62%)
Jun 14, 2004 6.007 6.060 5.645 5.671 313,596 -0.35(-5.81%)
Jun 10, 2004 6.163 6.163 5.940 6.021 66,722 -0.05(-0.75%)
Jun 09, 2004 6.211 6.235 6.067 6.067 41,979 -0.12(-1.86%)
Jun 08, 2004 5.995 6.252 5.995 6.182 36,141 +0.19(+3.12%)
Jun 07, 2004 5.927 6.019 5.927 5.995 137,059 +0.08(+1.42%)
Jun 04, 2004 5.933 5.971 5.882 5.911 109,258 +0.02(+0.33%)
Jun 03, 2004 5.808 5.899 5.803 5.892 94,523 -0.02(-0.30%)
Jun 02, 2004 5.779 5.993 5.779 5.910 36,419 -0.02(-0.34%)
Jun 01, 2004 5.844 5.995 5.844 5.930 48,095 -0.00(-0.08%)
May 28, 2004 5.961 6.002 5.935 5.935 63,664 +0.01(+0.20%)
May 27, 2004 5.921 5.995 5.779 5.923 88,963 -0.07(-1.20%)
May 26, 2004 5.782 5.995 5.782 5.995 48,651 +0.19(+3.26%)
May 25, 2004 5.755 5.844 5.681 5.806 99,805 +0.05(+0.88%)
May 24, 2004 5.760 5.839 5.602 5.755 76,452 -0.04(-0.62%)
May 21, 2004 5.791 5.791 5.734 5.791 93,967 +0.00(+0.00%)
May 20, 2004 5.427 5.791 5.427 5.791 88,963 +0.34(+6.15%)
May 19, 2004 5.472 5.702 5.427 5.455 86,461 -0.18(-3.15%)
May 18, 2004 5.467 5.647 5.424 5.633 122,324 +0.16(+2.94%)
May 17, 2004 5.518 5.532 5.441 5.472 84,515 -0.07(-1.30%)
May 14, 2004 5.475 5.705 5.475 5.544 355,853 +0.07(+1.27%)
May 13, 2004 5.726 5.743 5.453 5.475 152,905 -0.23(-4.08%)
May 12, 2004 5.554 5.753 5.491 5.707 180,984 +0.14(+2.59%)
May 11, 2004 5.470 5.722 5.470 5.563 132,055 -0.14(-2.52%)
May 10, 2004 5.645 5.719 5.465 5.707 192,383 +0.05(+0.89%)
May 07, 2004 5.719 5.755 5.647 5.657 52,266 -0.07(-1.26%)
May 06, 2004 5.719 5.738 5.710 5.729 56,992 +0.01(+0.13%)
May 05, 2004 5.789 5.789 5.719 5.722 26,967 -0.01(-0.17%)
May 04, 2004 5.791 5.794 5.719 5.731 79,233 -0.05(-0.79%)
May 03, 2004 5.724 5.789 5.700 5.777 75,062 +0.08(+1.43%)
Apr 30, 2004 5.701 5.753 5.671 5.695 80,623 +0.02(+0.42%)
Apr 29, 2004 5.750 5.801 5.671 5.671 36,419 -0.06(-1.09%)
Apr 28, 2004 5.670 5.743 5.635 5.734 285,238 +0.08(+1.49%)
Apr 27, 2004 5.789 5.791 5.635 5.650 159,300 -0.09(-1.63%)
Apr 26, 2004 5.630 5.839 5.621 5.743 60,884 -0.01(-0.21%)
Apr 23, 2004 5.959 5.971 5.662 5.755 59,216 -0.16(-2.76%)
Apr 22, 2004 5.861 5.995 5.827 5.918 42,535 +0.08(+1.36%)
Apr 21, 2004 5.782 5.899 5.657 5.839 71,726 +0.10(+1.76%)
Apr 20, 2004 5.585 5.755 5.508 5.738 112,872 +0.10(+1.70%)
Apr 19, 2004 5.738 5.779 5.611 5.642 28,079 -0.10(-1.67%)
Apr 16, 2004 5.755 5.762 5.700 5.738 33,361 -0.02(-0.29%)
Apr 15, 2004 5.753 5.851 5.686 5.755 46,427 -0.09(-1.52%)
Apr 14, 2004 5.758 5.894 5.705 5.844 31,137 +0.08(+1.33%)
Apr 13, 2004 6.110 6.124 5.575 5.767 83,681 -0.34(-5.61%)
Apr 12, 2004 6.031 6.175 5.923 6.110 36,697 +0.04(+0.67%)
Apr 08, 2004 6.201 6.235 6.043 6.069 55,046 -0.11(-1.75%)
Apr 07, 2004 6.306 6.333 6.175 6.177 29,469 -0.13(-2.09%)
Apr 06, 2004 6.328 6.343 6.201 6.309 42,257 -0.01(-0.11%)
Apr 05, 2004 6.230 6.324 6.148 6.316 61,162 +0.08(+1.35%)
Apr 02, 2004 6.055 6.235 6.021 6.232 124,826 +0.18(+2.93%)
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.