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, 2008 9.424 10.16 9.337 10.10 223,594 +0.50(+5.17%)
Jan 30, 2008 9.746 10.11 9.544 9.599 234,131 -0.24(-2.44%)
Jan 29, 2008 9.484 9.861 9.304 9.839 238,379 +0.39(+4.16%)
Jan 28, 2008 9.375 9.588 8.928 9.446 208,924 +0.03(+0.35%)
Jan 25, 2008 10.02 10.04 9.222 9.413 256,988 -0.41(-4.22%)
Jan 24, 2008 10.03 10.34 9.604 9.828 659,281 +0.53(+5.69%)
Jan 23, 2008 9.168 9.724 8.955 9.299 420,932 +0.02(+0.18%)
Jan 22, 2008 8.638 9.571 8.638 9.282 311,427 +0.27(+2.97%)
Jan 21, 2008 9.250 9.419 8.802 9.015 452,620 +0.00(+0.00%)
Jan 18, 2008 9.250 9.419 8.802 9.015 452,620 +0.14(+1.60%)
Jan 17, 2008 9.255 9.348 8.868 8.873 466,483 -0.39(-4.18%)
Jan 16, 2008 9.168 9.511 9.135 9.260 599,882 +0.13(+1.37%)
Jan 15, 2008 9.250 9.331 9.044 9.135 323,643 -0.28(-3.01%)
Jan 14, 2008 9.604 9.708 9.277 9.419 383,301 -0.15(-1.54%)
Jan 11, 2008 9.801 10.00 9.566 9.566 209,533 -0.35(-3.52%)
Jan 10, 2008 9.822 10.14 9.812 9.915 273,589 -0.04(-0.38%)
Jan 09, 2008 9.724 10.11 9.681 9.953 298,495 +0.20(+2.07%)
Jan 08, 2008 10.30 10.43 9.752 9.752 308,975 -0.52(-5.05%)
Jan 07, 2008 10.16 10.41 10.01 10.27 248,958 +0.18(+1.78%)
Jan 04, 2008 10.11 10.61 10.02 10.09 358,550 -0.15(-1.49%)
Jan 03, 2008 10.44 10.66 10.16 10.24 339,813 -0.22(-2.14%)
Jan 02, 2008 10.59 10.82 10.35 10.47 301,857 -0.17(-1.59%)
Jan 01, 2008 10.50 10.85 10.41 10.64 223,290 +0.00(+0.00%)
Dec 31, 2007 10.50 10.85 10.41 10.64 223,290 +0.06(+0.57%)
Dec 28, 2007 10.58 10.89 10.54 10.58 158,885 +0.11(+1.04%)
Dec 27, 2007 10.89 11.01 10.41 10.47 168,959 -0.44(-4.00%)
Dec 26, 2007 10.80 11.01 10.69 10.90 186,516 +0.01(+0.05%)
Dec 24, 2007 10.82 11.06 10.44 10.90 121,053 +0.03(+0.30%)
Dec 21, 2007 10.70 10.91 10.55 10.86 673,245 +0.34(+3.27%)
Dec 20, 2007 10.55 10.57 10.42 10.52 272,236 +0.10(+0.94%)
Dec 19, 2007 10.42 10.53 10.41 10.42 238,007 +0.00(+0.00%)
Dec 18, 2007 10.49 10.56 10.38 10.42 435,218 +0.09(+0.85%)
Dec 17, 2007 10.50 10.67 10.34 10.34 237,583 -0.18(-1.71%)
Dec 14, 2007 10.53 10.86 10.52 10.52 139,860 -0.15(-1.38%)
Dec 13, 2007 10.60 10.79 10.53 10.66 238,496 -0.05(-0.51%)
Dec 12, 2007 10.87 10.91 10.56 10.72 146,721 +0.23(+2.24%)
Dec 11, 2007 11.05 11.13 10.42 10.48 297,980 -0.49(-4.48%)
Dec 10, 2007 11.06 11.17 10.89 10.97 211,512 -0.07(-0.59%)
Dec 07, 2007 11.13 11.28 10.93 11.04 163,069 -0.03(-0.30%)
Dec 06, 2007 10.95 11.13 10.91 11.07 421,063 +0.11(+1.00%)
Dec 05, 2007 11.33 11.33 10.87 10.96 213,405 -0.17(-1.57%)
Dec 04, 2007 11.33 11.39 11.13 11.14 137,775 -0.37(-3.22%)
Dec 03, 2007 11.55 11.76 11.31 11.51 200,671 +0.01(+0.09%)
Nov 30, 2007 11.46 11.57 11.37 11.50 385,109 +0.16(+1.44%)
Nov 29, 2007 11.56 11.56 11.11 11.33 141,841 -0.25(-2.12%)
Nov 28, 2007 11.08 11.59 11.07 11.58 270,402 +0.64(+5.83%)
Nov 27, 2007 10.96 11.46 10.88 10.94 134,780 +0.00(+0.00%)
Nov 26, 2007 11.66 11.83 10.88 10.94 190,518 -0.71(-6.09%)
Nov 23, 2007 11.62 11.98 11.58 11.65 106,576 +0.10(+0.85%)
Nov 21, 2007 11.71 11.98 11.32 11.55 191,279 -0.21(-1.76%)
Nov 20, 2007 11.60 12.01 11.51 11.76 219,370 +0.15(+1.32%)
Nov 19, 2007 11.73 11.73 11.32 11.61 125,931 -0.25(-2.12%)
Nov 16, 2007 11.99 12.04 11.51 11.86 233,821 -0.10(-0.87%)
Nov 15, 2007 11.84 12.02 11.74 11.96 97,147 +0.09(+0.74%)
Nov 14, 2007 12.11 12.25 11.78 11.87 682,265 -0.21(-1.72%)
Nov 13, 2007 12.03 12.14 11.70 12.08 231,664 +0.41(+3.51%)
Nov 12, 2007 11.67 11.92 11.46 11.67 318,381 +0.01(+0.05%)
Nov 09, 2007 11.79 12.08 11.55 11.67 143,974 -0.32(-2.69%)
Nov 08, 2007 11.64 12.13 11.64 11.99 191,215 +0.47(+4.12%)
Nov 07, 2007 11.83 12.11 11.50 11.51 152,635 -0.51(-4.22%)
Nov 06, 2007 12.08 12.11 11.79 12.02 181,088 -0.04(-0.36%)
Nov 05, 2007 12.01 12.19 11.64 12.07 244,111 -0.21(-1.73%)
Nov 02, 2007 12.35 12.43 12.09 12.28 141,407 +0.10(+0.85%)
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.