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, 2003 2.016 2.031 1.994 2.030 61,847 +0.04(+2.00%)
Jan 30, 2003 1.979 2.015 1.989 1.990 28,037 +0.01(+0.33%)
Jan 29, 2003 1.950 1.983 1.946 1.983 105,553 +0.02(+0.93%)
Jan 28, 2003 1.913 1.967 1.913 1.965 26,388 +0.05(+2.65%)
Jan 27, 2003 1.919 1.945 1.913 1.914 21,028 -0.02(-0.84%)
Jan 24, 2003 1.940 1.949 1.887 1.931 63,909 -0.02(-1.27%)
Jan 23, 2003 1.940 1.973 1.940 1.955 27,213 +0.01(+0.50%)
Jan 22, 2003 1.941 2.005 1.940 1.946 197,500 +0.00(+0.11%)
Jan 21, 2003 1.963 1.966 1.937 1.943 304,291 +0.02(+1.29%)
Jan 17, 2003 1.947 1.947 1.887 1.919 122,046 -0.01(-0.50%)
Jan 16, 2003 1.919 1.940 1.886 1.928 43,705 -0.01(-0.77%)
Jan 15, 2003 1.946 1.950 1.924 1.943 25,151 +0.00(+0.10%)
Jan 14, 2003 1.941 1.964 1.929 1.941 93,184 -0.00(-0.15%)
Jan 13, 2003 1.994 1.994 1.933 1.944 60,198 -0.02(-0.89%)
Jan 10, 2003 1.929 1.989 1.929 1.962 72,980 +0.02(+0.83%)
Jan 09, 2003 1.871 1.953 1.871 1.946 28,037 +0.04(+1.92%)
Jan 08, 2003 1.904 1.927 1.876 1.909 23,089 -0.04(-1.88%)
Jan 07, 2003 1.929 1.946 1.866 1.946 72,980 +0.03(+1.75%)
Jan 06, 2003 1.854 1.929 1.822 1.912 79,989 +0.05(+2.54%)
Jan 03, 2003 1.849 1.867 1.835 1.865 77,928 +0.02(+1.05%)
Jan 02, 2003 1.791 1.845 1.791 1.845 30,511 +0.02(+1.30%)
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%)
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.