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

Monro Muffler Brak (NQ: MNRO )

24.55 +0.23 (+0.92%)
Streaming Delayed Price Updated: 1:40 PM 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 (%)
Dec 31, 2004 6.067 6.163 6.057 6.067 38,921 -0.05(-0.86%)
Dec 30, 2004 6.078 6.211 6.062 6.120 22,518 +0.12(+1.92%)
Dec 29, 2004 6.103 6.103 6.000 6.005 50,319 -0.05(-0.87%)
Dec 28, 2004 5.700 6.057 5.671 6.057 131,777 +0.34(+5.91%)
Dec 27, 2004 5.782 5.796 5.719 5.719 19,738 -0.05(-0.79%)
Dec 23, 2004 5.731 5.794 5.702 5.765 36,697 -0.03(-0.50%)
Dec 22, 2004 5.786 5.832 5.755 5.794 11,954 +0.06(+0.96%)
Dec 21, 2004 5.717 5.806 5.705 5.738 49,207 +0.08(+1.48%)
Dec 20, 2004 5.657 5.765 5.652 5.654 6,672 -0.10(-1.75%)
Dec 17, 2004 5.796 5.815 5.698 5.755 63,108 +0.01(+0.17%)
Dec 16, 2004 5.837 5.837 5.746 5.746 16,958 -0.13(-2.20%)
Dec 15, 2004 5.815 5.892 5.813 5.875 33,361 +0.02(+0.33%)
Dec 14, 2004 5.755 5.861 5.719 5.856 8,062 +0.13(+2.22%)
Dec 13, 2004 5.782 5.782 5.729 5.729 35,585 +0.02(+0.34%)
Dec 10, 2004 5.686 5.755 5.609 5.710 26,689 +0.07(+1.32%)
Dec 09, 2004 5.585 5.654 5.556 5.635 7,784 -0.15(-2.53%)
Dec 08, 2004 5.762 5.801 5.681 5.782 40,033 +0.13(+2.25%)
Dec 07, 2004 5.583 5.849 5.583 5.654 87,573 -0.06(-1.13%)
Dec 06, 2004 5.813 5.832 5.710 5.719 25,576 -0.16(-2.65%)
Dec 03, 2004 6.112 6.187 5.875 5.875 34,195 -0.24(-3.88%)
Dec 02, 2004 5.995 6.129 5.947 6.112 45,593 +0.05(+0.79%)
Dec 01, 2004 5.815 6.110 5.815 6.065 48,929 +0.18(+3.01%)
Nov 30, 2004 5.937 5.995 5.837 5.887 21,962 -0.11(-1.80%)
Nov 29, 2004 5.887 5.995 5.825 5.995 46,427 +0.13(+2.17%)
Nov 26, 2004 5.690 5.873 5.690 5.868 7,784 +0.05(+0.78%)
Nov 24, 2004 5.815 5.858 5.722 5.822 27,801 +0.14(+2.40%)
Nov 23, 2004 5.501 5.726 5.496 5.686 32,249 +0.10(+1.76%)
Nov 22, 2004 5.657 5.714 5.518 5.587 35,863 -0.05(-0.81%)
Nov 19, 2004 5.484 5.707 5.455 5.633 143,453 +0.09(+1.56%)
Nov 18, 2004 5.616 5.616 5.494 5.547 54,768 -0.05(-0.94%)
Nov 17, 2004 5.808 5.873 5.563 5.599 53,934 -0.16(-2.79%)
Nov 16, 2004 5.758 5.815 5.758 5.760 14,456 -0.07(-1.15%)
Nov 15, 2004 5.717 6.475 5.707 5.827 358,355 +0.11(+1.93%)
Nov 12, 2004 5.666 5.717 5.618 5.717 20,294 +0.06(+1.06%)
Nov 11, 2004 5.657 5.662 5.607 5.657 73,672 -0.12(-1.99%)
Nov 10, 2004 5.758 5.825 5.758 5.772 35,307 -0.03(-0.50%)
Nov 09, 2004 5.669 5.873 5.669 5.801 70,058 +0.09(+1.51%)
Nov 08, 2004 5.875 5.875 5.647 5.714 49,485 -0.20(-3.44%)
Nov 05, 2004 5.959 5.990 5.858 5.918 46,149 -0.08(-1.28%)
Nov 04, 2004 5.964 5.995 5.901 5.995 14,456 +0.01(+0.24%)
Nov 03, 2004 5.849 6.026 5.849 5.981 73,672 +0.10(+1.71%)
Nov 02, 2004 5.794 5.940 5.794 5.880 73,116 +0.11(+1.83%)
Nov 01, 2004 5.904 5.904 5.758 5.774 12,510 -0.06(-1.05%)
Oct 29, 2004 5.901 5.933 5.810 5.835 40,033 -0.09(-1.48%)
Oct 28, 2004 5.719 5.995 5.686 5.923 118,988 +0.17(+2.96%)
Oct 27, 2004 5.640 5.762 5.628 5.753 26,133 +0.04(+0.63%)
Oct 26, 2004 5.628 5.724 5.559 5.717 82,847 +0.08(+1.36%)
Oct 25, 2004 5.609 5.726 5.602 5.640 32,527 +0.03(+0.56%)
Oct 22, 2004 5.822 5.827 5.549 5.609 35,307 -0.21(-3.63%)
Oct 21, 2004 5.628 5.825 5.578 5.820 70,058 +0.17(+2.93%)
Oct 20, 2004 5.542 5.688 5.542 5.654 22,518 +0.18(+3.24%)
Oct 19, 2004 5.683 5.868 5.477 5.477 199,055 -0.27(-4.71%)
Oct 18, 2004 5.782 5.865 5.690 5.748 42,257 -0.03(-0.54%)
Oct 15, 2004 5.748 5.779 5.611 5.779 25,020 +0.03(+0.46%)
Oct 14, 2004 5.515 5.755 5.515 5.753 130,665 +0.18(+3.23%)
Oct 13, 2004 5.202 5.607 5.202 5.573 58,382 +0.29(+5.44%)
Oct 12, 2004 5.304 5.331 5.060 5.285 45,315 -0.05(-0.90%)
Oct 11, 2004 5.412 5.453 5.208 5.333 38,087 -0.03(-0.49%)
Oct 08, 2004 5.487 5.513 5.290 5.360 63,108 -0.11(-1.93%)
Oct 07, 2004 5.483 5.568 5.333 5.465 87,295 -0.06(-1.04%)
Oct 06, 2004 5.455 5.628 5.331 5.523 121,768 +0.17(+3.09%)
Oct 05, 2004 5.192 5.479 5.165 5.357 98,137 +0.12(+2.20%)
Oct 04, 2004 5.201 5.348 5.170 5.242 71,170 -0.03(-0.59%)
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.