Monro Muffler Brak (NQ: MNRO )

31.54 +0.08 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.134 6.294 6.063 6.291 432,006 +0.18(+3.02%)
Jan 28, 2005 6.048 6.107 6.032 6.107 79,541 +0.05(+0.80%)
Jan 27, 2005 6.049 6.118 6.015 6.059 49,500 +0.03(+0.53%)
Jan 26, 2005 5.969 6.104 5.729 6.027 140,433 +0.19(+3.20%)
Jan 25, 2005 5.818 5.840 5.702 5.840 46,473 +0.02(+0.38%)
Jan 24, 2005 5.981 5.981 5.765 5.818 31,990 -0.06(-0.99%)
Jan 21, 2005 5.918 6.180 5.765 5.877 53,090 +0.05(+0.79%)
Jan 20, 2005 5.884 6.107 5.830 5.830 52,161 -0.18(-2.95%)
Jan 19, 2005 6.007 6.172 5.954 6.007 59,305 +0.07(+1.14%)
Jan 18, 2005 5.821 5.940 5.668 5.940 38,282 +0.08(+1.32%)
Jan 14, 2005 5.668 5.874 5.653 5.862 71,270 +0.09(+1.64%)
Jan 13, 2005 5.818 5.835 5.685 5.767 75,990 -0.06(-1.04%)
Jan 12, 2005 5.826 5.940 5.639 5.828 56,157 -0.08(-1.35%)
Jan 11, 2005 5.913 6.015 5.772 5.908 84,539 -0.09(-1.58%)
Jan 10, 2005 6.063 6.158 6.003 6.003 25,943 -0.07(-1.16%)
Jan 07, 2005 6.245 6.245 5.991 6.073 75,157 -0.07(-1.11%)
Jan 06, 2005 6.063 6.228 6.017 6.141 52,636 +0.08(+1.24%)
Jan 05, 2005 6.007 6.185 5.969 6.066 63,898 -0.10(-1.69%)
Jan 04, 2005 6.088 6.170 6.027 6.170 40,855 +0.11(+1.80%)
Jan 03, 2005 6.136 6.170 6.020 6.061 33,046 -0.08(-1.23%)
Dec 31, 2004 6.137 6.233 6.126 6.136 38,483 -0.05(-0.86%)
Dec 30, 2004 6.147 6.282 6.131 6.189 22,265 +0.12(+1.92%)
Dec 29, 2004 6.173 6.173 6.068 6.073 49,753 -0.05(-0.87%)
Dec 28, 2004 5.765 6.126 5.736 6.126 130,292 +0.34(+5.91%)
Dec 27, 2004 5.847 5.862 5.784 5.784 19,516 -0.05(-0.79%)
Dec 23, 2004 5.796 5.860 5.767 5.830 36,284 -0.03(-0.50%)
Dec 22, 2004 5.852 5.898 5.821 5.860 11,819 +0.06(+0.96%)
Dec 21, 2004 5.782 5.872 5.770 5.804 48,653 +0.08(+1.48%)
Dec 20, 2004 5.721 5.830 5.716 5.719 6,597 -0.10(-1.75%)
Dec 17, 2004 5.862 5.881 5.763 5.821 62,397 +0.01(+0.17%)
Dec 16, 2004 5.903 5.903 5.811 5.811 16,767 -0.13(-2.20%)
Dec 15, 2004 5.881 5.959 5.879 5.942 32,985 +0.02(+0.33%)
Dec 14, 2004 5.821 5.927 5.784 5.923 7,971 +0.13(+2.22%)
Dec 13, 2004 5.847 5.847 5.794 5.794 35,184 +0.02(+0.34%)
Dec 10, 2004 5.750 5.821 5.673 5.775 26,388 +0.08(+1.32%)
Dec 09, 2004 5.649 5.719 5.619 5.699 7,696 -0.15(-2.53%)
Dec 08, 2004 5.828 5.867 5.746 5.847 39,582 +0.13(+2.25%)
Dec 07, 2004 5.646 5.915 5.646 5.719 86,587 -0.07(-1.13%)
Dec 06, 2004 5.879 5.898 5.775 5.784 25,288 -0.16(-2.65%)
Dec 03, 2004 6.182 6.257 5.942 5.942 33,810 -0.24(-3.88%)
Dec 02, 2004 6.063 6.199 6.015 6.182 45,080 +0.05(+0.79%)
Dec 01, 2004 5.881 6.180 5.881 6.134 48,378 +0.18(+3.01%)
Nov 30, 2004 6.005 6.063 5.903 5.954 21,715 -0.11(-1.80%)
Nov 29, 2004 5.954 6.063 5.891 6.063 45,904 +0.13(+2.17%)
Nov 26, 2004 5.755 5.940 5.755 5.935 7,696 +0.05(+0.78%)
Nov 24, 2004 5.881 5.925 5.787 5.889 27,487 +0.14(+2.40%)
Nov 23, 2004 5.564 5.792 5.559 5.750 31,886 +0.10(+1.76%)
Nov 22, 2004 5.721 5.780 5.581 5.651 35,459 -0.05(-0.81%)
Nov 19, 2004 5.547 5.772 5.518 5.697 141,837 +0.09(+1.56%)
Nov 18, 2004 5.680 5.680 5.556 5.610 54,151 -0.05(-0.94%)
Nov 17, 2004 5.874 5.940 5.627 5.663 53,326 -0.16(-2.79%)
Nov 16, 2004 5.823 5.881 5.823 5.826 14,293 -0.07(-1.15%)
Nov 15, 2004 5.782 6.548 5.772 5.893 354,319 +0.11(+1.93%)
Nov 12, 2004 5.731 5.782 5.682 5.782 20,066 +0.06(+1.06%)
Nov 11, 2004 5.722 5.726 5.670 5.721 72,843 -0.12(-1.99%)
Nov 10, 2004 5.823 5.891 5.823 5.838 34,909 -0.03(-0.50%)
Nov 09, 2004 5.733 5.940 5.733 5.867 69,269 +0.09(+1.51%)
Nov 08, 2004 5.942 5.942 5.712 5.780 48,928 -0.21(-3.44%)
Nov 05, 2004 6.027 6.058 5.925 5.986 45,629 -0.08(-1.28%)
Nov 04, 2004 6.032 6.063 5.969 6.063 14,293 +0.01(+0.24%)
Nov 03, 2004 5.915 6.095 5.915 6.049 72,843 +0.10(+1.71%)
Nov 02, 2004 5.860 6.007 5.860 5.947 72,293 +0.11(+1.83%)
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.