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

Monro Muffler Brak (NQ: MNRO )

25.16 +0.30 (+1.21%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 12, 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, 2005 7.131 7.172 7.033 7.069 37,441 -0.03(-0.37%)
Jun 29, 2005 7.004 7.184 6.947 7.095 49,361 +0.03(+0.48%)
Jun 28, 2005 7.026 7.066 6.944 7.062 71,103 +0.09(+1.27%)
Jun 27, 2005 6.894 7.026 6.894 6.973 29,768 +0.07(+1.01%)
Jun 24, 2005 6.868 7.026 6.827 6.904 189,071 +0.03(+0.45%)
Jun 23, 2005 6.899 6.997 6.827 6.872 49,066 -0.10(-1.44%)
Jun 22, 2005 7.066 7.066 6.939 6.973 39,834 -0.02(-0.24%)
Jun 21, 2005 6.853 7.040 6.801 6.990 37,090 +0.17(+2.49%)
Jun 20, 2005 6.963 6.963 6.820 6.820 14,600 -0.17(-2.50%)
Jun 17, 2005 7.066 7.066 6.894 6.995 89,479 -0.04(-0.61%)
Jun 16, 2005 7.090 7.090 6.750 7.038 85,733 -0.06(-0.88%)
Jun 15, 2005 6.899 7.136 6.896 7.100 93,532 +0.30(+4.40%)
Jun 14, 2005 6.721 6.892 6.721 6.801 44,307 -0.05(-0.77%)
Jun 13, 2005 6.709 6.920 6.695 6.853 55,915 +0.15(+2.18%)
Jun 10, 2005 6.827 6.827 6.702 6.707 14,246 -0.10(-1.44%)
Jun 09, 2005 6.695 6.827 6.695 6.805 48,690 +0.09(+1.36%)
Jun 08, 2005 6.738 6.841 6.698 6.714 65,258 -0.04(-0.53%)
Jun 07, 2005 6.731 6.908 6.712 6.750 97,417 +0.03(+0.50%)
Jun 06, 2005 6.669 6.733 6.654 6.717 108,627 +0.02(+0.32%)
Jun 03, 2005 6.630 6.707 6.573 6.695 85,333 +0.09(+1.38%)
Jun 02, 2005 6.434 6.666 6.266 6.604 198,592 +0.10(+1.51%)
Jun 01, 2005 6.441 6.542 6.372 6.506 55,091 +0.07(+1.08%)
May 31, 2005 6.492 6.638 6.436 6.436 50,939 +0.03(+0.41%)
May 27, 2005 6.427 6.434 6.393 6.410 27,438 +0.06(+1.02%)
May 26, 2005 6.252 6.384 6.190 6.345 95,895 +0.06(+0.88%)
May 25, 2005 6.348 6.448 6.274 6.290 38,206 -0.12(-1.83%)
May 24, 2005 6.259 6.480 6.259 6.408 107,149 +0.18(+2.88%)
May 23, 2005 6.228 6.257 6.204 6.228 136,166 -0.01(-0.12%)
May 20, 2005 6.218 6.252 6.218 6.235 34,115 -0.02(-0.27%)
May 19, 2005 6.252 6.252 6.214 6.252 44,215 +0.00(+0.00%)
May 18, 2005 6.194 6.300 6.185 6.252 91,564 +0.12(+1.95%)
May 17, 2005 5.981 6.137 5.972 6.132 116,158 +0.08(+1.39%)
May 16, 2005 5.950 6.048 5.950 6.048 34,986 +0.07(+1.17%)
May 13, 2005 6.139 6.139 5.972 5.978 58,996 -0.07(-1.16%)
May 12, 2005 6.130 6.130 6.015 6.048 128,218 +0.01(+0.20%)
May 11, 2005 6.259 6.259 6.003 6.036 45,000 -0.23(-3.60%)
May 10, 2005 6.044 6.307 6.044 6.262 68,389 +0.11(+1.87%)
May 09, 2005 6.056 6.147 5.996 6.147 48,693 +0.10(+1.62%)
May 06, 2005 6.130 6.130 5.996 6.048 61,526 -0.06(-0.90%)
May 05, 2005 6.254 6.254 6.036 6.103 81,937 -0.20(-3.15%)
May 04, 2005 6.005 6.372 6.005 6.302 78,108 +0.27(+4.40%)
May 03, 2005 6.008 6.084 5.881 6.036 111,705 -0.05(-0.75%)
May 02, 2005 6.118 6.132 6.024 6.082 50,148 -0.05(-0.82%)
Apr 29, 2005 6.034 6.211 5.921 6.132 161,131 +0.14(+2.40%)
Apr 28, 2005 5.926 6.065 5.926 5.989 154,415 -0.01(-0.20%)
Apr 27, 2005 5.929 6.103 5.929 6.000 16,489 -0.00(-0.04%)
Apr 26, 2005 6.060 6.108 5.953 6.003 205,034 -0.08(-1.30%)
Apr 25, 2005 6.218 6.218 6.027 6.082 39,564 -0.04(-0.66%)
Apr 22, 2005 6.132 6.183 6.029 6.123 28,693 -0.06(-0.89%)
Apr 21, 2005 6.185 6.185 6.108 6.178 27,761 +0.12(+2.02%)
Apr 20, 2005 5.955 6.072 5.890 6.056 536,626 -0.04(-0.71%)
Apr 19, 2005 5.957 6.204 5.957 6.099 155,428 +0.13(+2.23%)
Apr 18, 2005 6.044 6.298 5.966 5.966 69,628 -0.00(-0.06%)
Apr 15, 2005 6.103 6.190 5.874 5.969 91,703 -0.09(-1.50%)
Apr 14, 2005 5.981 6.108 5.981 6.060 67,512 +0.09(+1.48%)
Apr 13, 2005 6.197 6.197 5.972 5.972 16,890 -0.11(-1.85%)
Apr 12, 2005 5.948 6.137 5.941 6.084 70,128 +0.11(+1.84%)
Apr 11, 2005 6.139 6.166 5.960 5.974 67,632 -0.23(-3.67%)
Apr 08, 2005 6.300 6.384 6.125 6.202 98,124 -0.17(-2.63%)
Apr 07, 2005 6.235 6.456 6.180 6.369 82,906 +0.24(+3.87%)
Apr 06, 2005 6.305 6.305 6.120 6.132 116,996 -0.08(-1.35%)
Apr 05, 2005 6.036 6.281 6.036 6.216 97,133 +0.05(+0.78%)
Apr 04, 2005 5.996 6.194 5.996 6.168 44,983 +0.12(+1.94%)
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.