Monro Muffler Brak (NQ: MNRO )

25.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 1.742 1.795 1.728 1.822 115,449 +0.07(+3.81%)
Dec 30, 2002 1.742 1.788 1.742 1.755 30,099 -0.03(-1.81%)
Dec 27, 2002 1.702 1.822 1.702 1.787 79,165 -0.04(-2.36%)
Dec 26, 2002 1.831 1.831 1.761 1.830 6,597 +0.02(+1.13%)
Dec 24, 2002 1.813 1.816 1.799 1.810 13,194 +0.00(+0.24%)
Dec 23, 2002 1.831 1.809 1.725 1.806 45,355 +0.04(+2.26%)
Dec 20, 2002 1.831 1.832 1.725 1.766 206,984 -0.05(-2.79%)
Dec 19, 2002 1.799 1.816 1.799 1.816 23,914 +0.03(+1.57%)
Dec 18, 2002 1.788 1.788 1.788 1.788 2,061 -0.02(-0.84%)
Dec 17, 2002 1.823 1.832 1.799 1.803 13,606 -0.03(-1.53%)
Dec 16, 2002 1.831 1.832 1.806 1.831 43,293 +0.02(+1.37%)
Dec 13, 2002 1.791 1.832 1.789 1.807 46,592 -0.02(-1.24%)
Dec 12, 2002 1.825 1.860 1.792 1.829 8,658 -0.03(-1.57%)
Dec 11, 2002 1.864 1.865 1.799 1.858 7,834 +0.01(+0.35%)
Dec 10, 2002 1.807 1.864 1.795 1.852 11,957 +0.04(+2.38%)
Dec 09, 2002 1.822 1.919 1.807 1.809 16,492 -0.04(-2.16%)
Dec 06, 2002 1.876 1.889 1.832 1.849 26,800 -0.04(-2.06%)
Dec 05, 2002 1.903 1.903 1.878 1.887 7,421 -0.05(-2.51%)
Dec 04, 2002 1.939 1.940 1.911 1.936 7,009 -0.00(-0.11%)
Dec 03, 2002 1.940 1.940 1.903 1.938 13,606 +0.02(+1.12%)
Dec 02, 2002 1.940 1.940 1.900 1.917 52,776 -0.02(-0.78%)
Nov 29, 2002 1.907 1.943 1.898 1.932 28,037 +0.03(+1.42%)
Nov 27, 2002 1.797 1.905 1.758 1.905 73,392 +0.12(+6.45%)
Nov 26, 2002 1.854 1.854 1.740 1.789 164,927 -0.09(-4.87%)
Nov 25, 2002 1.868 1.894 1.843 1.881 374,385 +0.01(+0.63%)
Nov 22, 2002 1.865 1.876 1.859 1.869 40,407 +0.00(+0.23%)
Nov 21, 2002 1.868 1.870 1.859 1.865 39,170 -0.01(-0.57%)
Nov 20, 2002 1.870 1.876 1.859 1.876 49,478 +0.01(+0.57%)
Nov 19, 2002 1.878 1.887 1.865 1.865 67,620 -0.01(-0.45%)
Nov 18, 2002 1.946 1.949 1.860 1.873 91,534 -0.06(-3.34%)
Nov 15, 2002 1.975 1.975 1.935 1.938 96,070 +0.00(+0.17%)
Nov 14, 2002 1.946 2.005 1.917 1.935 165,339 +0.01(+0.28%)
Nov 13, 2002 1.935 1.935 1.924 1.929 8,658 -0.01(-0.38%)
Nov 12, 2002 1.923 1.968 1.923 1.937 25,976 +0.04(+2.10%)
Nov 11, 2002 1.886 1.925 1.886 1.897 4,535 -0.03(-1.51%)
Nov 08, 2002 1.917 1.926 1.870 1.926 10,307 +0.04(+2.11%)
Nov 07, 2002 1.877 1.918 1.865 1.886 50,302 -0.01(-0.28%)
Nov 06, 2002 1.886 1.929 1.886 1.892 21,440 -0.00(-0.18%)
Nov 05, 2002 1.929 1.935 1.886 1.895 190,079 -0.04(-2.16%)
Nov 04, 2002 1.914 1.983 1.914 1.937 42,881 -0.05(-2.50%)
Nov 01, 2002 1.940 1.990 1.913 1.987 60,610 +0.07(+3.83%)
Oct 31, 2002 1.913 1.919 1.909 1.913 35,871 -0.01(-0.28%)
Oct 30, 2002 1.889 1.960 1.889 1.919 51,127 -0.01(-0.34%)
Oct 29, 2002 1.892 1.925 1.886 1.925 59,373 +0.02(+1.31%)
Oct 28, 2002 1.897 1.913 1.886 1.900 42,468 +0.00(+0.17%)
Oct 25, 2002 1.907 1.913 1.886 1.897 56,487 -0.02(-0.85%)
Oct 24, 2002 1.886 1.924 1.843 1.913 53,601 +0.02(+0.85%)
Oct 23, 2002 1.886 1.908 1.886 1.897 20,203 +0.01(+0.51%)
Oct 22, 2002 1.887 1.887 1.887 1.887 824 -0.05(-2.72%)
Oct 21, 2002 1.887 1.943 1.887 1.940 9,223 -0.00(-0.22%)
Oct 18, 2002 1.961 1.986 1.897 1.945 14,843 -0.02(-0.82%)
Oct 17, 2002 1.983 1.983 1.951 1.961 22,677 +0.03(+1.61%)
Oct 16, 2002 1.893 1.996 1.892 1.929 133,179 -0.02(-1.05%)
Oct 15, 2002 1.940 1.969 1.901 1.950 23,502 +0.06(+3.37%)
Oct 14, 2002 1.843 1.886 1.843 1.886 3,504,712 +0.05(+2.88%)
Oct 11, 2002 1.896 1.900 1.833 1.834 89,885 -0.07(-3.57%)
Oct 10, 2002 1.912 1.913 1.881 1.901 50,302 +0.06(+3.10%)
Oct 09, 2002 1.897 1.924 1.844 1.844 37,108 -0.10(-5.31%)
Oct 08, 2002 1.871 1.951 1.870 1.948 27,213 +0.04(+2.27%)
Oct 07, 2002 1.976 1.976 1.901 1.905 6,597 +0.01(+0.74%)
Oct 04, 2002 2.034 2.034 1.844 1.891 34,218 -0.02(-1.19%)
Oct 03, 2002 1.940 1.951 1.877 1.913 92,635 -0.01(-0.61%)
Oct 02, 2002 1.967 1.967 1.925 1.925 42,056 -0.12(-5.90%)
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.