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

Monro Muffler Brak (NQ: MNRO )

24.29 -0.04 (-0.18%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 5, 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 (%)
Nov 30, 2005 7.373 7.438 7.316 7.392 127,238 +0.06(+0.88%)
Nov 29, 2005 7.452 7.452 7.189 7.328 67,785 -0.05(-0.68%)
Nov 28, 2005 7.306 7.392 7.306 7.378 62,472 -0.04(-0.52%)
Nov 25, 2005 7.526 7.526 7.390 7.416 7,288 +0.00(+0.00%)
Nov 23, 2005 7.603 7.608 7.373 7.416 25,379 -0.14(-1.84%)
Nov 22, 2005 7.395 7.584 7.359 7.555 55,217 +0.11(+1.45%)
Nov 21, 2005 7.380 7.450 7.375 7.447 72,725 +0.02(+0.29%)
Nov 18, 2005 7.450 7.462 7.306 7.426 145,540 +0.10(+1.31%)
Nov 17, 2005 7.431 7.431 7.306 7.330 215,582 +0.00(+0.00%)
Nov 16, 2005 7.404 7.442 7.286 7.330 83,053 -0.07(-0.97%)
Nov 15, 2005 7.438 7.486 7.311 7.402 41,231 +0.02(+0.26%)
Nov 14, 2005 7.431 7.438 7.344 7.383 34,797 -0.04(-0.52%)
Nov 11, 2005 7.416 7.486 7.328 7.421 95,413 -0.00(-0.06%)
Nov 10, 2005 7.440 7.486 7.368 7.426 196,476 +0.01(+0.19%)
Nov 09, 2005 7.289 7.486 7.289 7.411 89,855 +0.04(+0.59%)
Nov 08, 2005 7.522 7.522 7.316 7.368 95,082 -0.08(-1.09%)
Nov 07, 2005 7.469 7.536 7.426 7.450 150,638 +0.01(+0.19%)
Nov 04, 2005 7.581 7.634 7.392 7.435 136,536 -0.13(-1.77%)
Nov 03, 2005 7.656 7.816 7.469 7.569 83,507 +0.02(+0.32%)
Nov 02, 2005 7.318 7.641 7.318 7.545 101,272 +0.22(+3.01%)
Nov 01, 2005 7.129 7.522 7.042 7.325 239,267 +0.15(+2.10%)
Oct 31, 2005 7.148 7.323 7.148 7.174 97,498 -0.01(-0.10%)
Oct 28, 2005 6.894 7.181 6.880 7.181 51,070 +0.33(+4.79%)
Oct 27, 2005 6.954 7.119 6.777 6.853 44,610 -0.17(-2.45%)
Oct 26, 2005 7.021 7.110 6.995 7.026 71,687 -0.06(-0.91%)
Oct 25, 2005 7.064 7.098 6.973 7.090 110,141 +0.00(+0.00%)
Oct 24, 2005 6.755 7.090 6.743 7.090 116,815 +0.35(+5.19%)
Oct 21, 2005 6.494 6.887 6.494 6.741 123,765 +0.20(+3.04%)
Oct 20, 2005 6.573 6.595 6.434 6.542 122,418 -0.05(-0.69%)
Oct 19, 2005 6.523 6.592 6.468 6.587 195,327 +0.05(+0.73%)
Oct 18, 2005 6.585 6.585 6.350 6.539 320,409 +0.00(+0.04%)
Oct 17, 2005 6.547 6.547 6.412 6.537 162,286 -0.03(-0.40%)
Oct 14, 2005 6.642 6.642 6.453 6.563 230,545 +0.00(+0.00%)
Oct 13, 2005 6.468 6.583 6.468 6.563 300,028 +0.05(+0.74%)
Oct 12, 2005 6.468 6.549 6.468 6.515 132,345 +0.03(+0.48%)
Oct 11, 2005 6.499 6.561 6.477 6.484 43,424 +0.00(+0.07%)
Oct 10, 2005 6.468 6.578 6.468 6.480 230,931 -0.01(-0.11%)
Oct 07, 2005 6.511 6.525 6.475 6.487 28,718 -0.00(-0.07%)
Oct 06, 2005 6.515 6.515 6.453 6.492 244,201 +0.02(+0.30%)
Oct 05, 2005 6.575 6.575 6.355 6.472 105,045 -0.12(-1.82%)
Oct 04, 2005 6.547 6.659 6.547 6.592 140,664 +0.05(+0.73%)
Oct 03, 2005 6.369 6.592 6.369 6.544 125,966 +0.25(+4.00%)
Sep 30, 2005 6.230 6.386 6.228 6.293 108,920 +0.01(+0.19%)
Sep 29, 2005 6.309 6.343 6.228 6.281 78,486 -0.03(-0.53%)
Sep 28, 2005 6.307 6.408 6.230 6.314 55,228 +0.05(+0.84%)
Sep 27, 2005 6.228 6.561 6.223 6.262 211,480 -0.03(-0.46%)
Sep 26, 2005 6.266 6.384 6.214 6.290 188,634 +0.01(+0.15%)
Sep 23, 2005 6.281 6.298 6.161 6.281 291,186 +0.01(+0.23%)
Sep 22, 2005 6.266 6.348 6.101 6.266 294,311 -0.07(-1.06%)
Sep 21, 2005 6.573 6.573 6.264 6.333 103,598 -0.29(-4.34%)
Sep 20, 2005 6.755 6.813 6.563 6.621 137,989 -0.12(-1.74%)
Sep 19, 2005 6.731 6.930 6.647 6.738 162,250 -0.01(-0.14%)
Sep 16, 2005 6.822 6.822 6.659 6.748 202,268 -0.02(-0.28%)
Sep 15, 2005 6.860 6.868 6.717 6.767 95,931 -0.08(-1.15%)
Sep 14, 2005 7.045 7.110 6.839 6.846 33,119 -0.20(-2.79%)
Sep 13, 2005 7.076 7.141 7.035 7.042 84,400 -0.08(-1.14%)
Sep 12, 2005 7.102 7.210 7.088 7.124 144,098 -0.00(-0.03%)
Sep 09, 2005 7.093 7.136 7.088 7.126 97,077 +0.01(+0.17%)
Sep 08, 2005 7.150 7.165 7.033 7.114 118,521 -0.12(-1.66%)
Sep 07, 2005 7.174 7.272 7.174 7.234 39,027 +0.01(+0.17%)
Sep 06, 2005 7.062 7.222 7.062 7.222 34,171 +0.11(+1.62%)
Sep 02, 2005 7.162 7.186 7.076 7.107 39,859 -0.07(-0.97%)
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.