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

Monro Muffler Brak (NQ: MNRO )

24.20 -0.13 (-0.53%)
Streaming Delayed Price Updated: 10:02 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 (%)
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%)
Apr 01, 2004 5.981 6.055 5.978 6.055 52,544 +0.06(+1.04%)
Mar 31, 2004 6.139 6.139 5.993 5.993 40,033 -0.12(-2.00%)
Mar 30, 2004 6.036 6.115 6.012 6.115 43,647 +0.08(+1.27%)
Mar 29, 2004 5.983 6.038 5.983 6.038 57,548 +0.05(+0.76%)
Mar 26, 2004 6.019 6.060 5.981 5.993 31,693 -0.02(-0.40%)
Mar 25, 2004 5.997 6.136 5.973 6.017 103,141 +0.02(+0.32%)
Mar 24, 2004 5.832 6.055 5.803 5.997 110,370 +0.07(+1.17%)
Mar 23, 2004 5.832 6.012 5.825 5.928 81,735 +0.06(+0.98%)
Mar 22, 2004 5.923 5.923 5.779 5.870 64,220 -0.02(-0.33%)
Mar 19, 2004 5.923 6.017 5.803 5.889 61,996 +0.07(+1.15%)
Mar 18, 2004 5.785 5.911 5.758 5.822 45,315 +0.02(+0.29%)
Mar 17, 2004 5.464 5.806 5.464 5.806 91,743 +0.34(+6.28%)
Mar 16, 2004 5.395 5.698 5.336 5.463 120,934 +0.14(+2.71%)
Mar 15, 2004 5.851 5.851 5.307 5.319 30,303 -0.46(-7.97%)
Mar 12, 2004 5.707 5.916 5.707 5.779 28,635 +0.07(+1.26%)
Mar 11, 2004 5.923 5.923 5.707 5.707 50,875 -0.22(-3.64%)
Mar 10, 2004 5.964 6.014 5.863 5.923 35,585 -0.05(-0.84%)
Mar 09, 2004 5.899 6.017 5.885 5.973 46,705 +0.03(+0.52%)
Mar 08, 2004 5.839 6.017 5.837 5.942 77,564 +0.13(+2.19%)
Mar 05, 2004 6.017 6.017 5.813 5.815 56,158 -0.10(-1.66%)
Mar 04, 2004 5.976 6.041 5.803 5.913 145,677 +0.16(+2.75%)
Mar 03, 2004 5.719 5.969 5.630 5.755 63,108 -0.04(-0.66%)
Mar 02, 2004 5.897 5.897 5.794 5.794 31,971 -0.03(-0.58%)
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.