Skip to main content

Monro Muffler Brak (NQ: MNRO )

24.22 -0.31 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.058 6.216 5.989 6.214 437,400 +0.18(+3.02%)
Jan 28, 2005 5.974 6.032 5.957 6.032 80,535 +0.05(+0.80%)
Jan 27, 2005 5.974 6.042 5.941 5.984 50,118 +0.03(+0.53%)
Jan 26, 2005 5.895 6.029 5.658 5.953 142,186 +0.18(+3.20%)
Jan 25, 2005 5.747 5.768 5.632 5.768 47,054 +0.02(+0.38%)
Jan 24, 2005 5.907 5.907 5.694 5.747 32,389 -0.06(-0.99%)
Jan 21, 2005 5.845 6.103 5.694 5.804 53,753 +0.05(+0.79%)
Jan 20, 2005 5.811 6.032 5.759 5.759 52,812 -0.17(-2.95%)
Jan 19, 2005 5.933 6.096 5.881 5.933 60,045 +0.07(+1.14%)
Jan 18, 2005 5.749 5.866 5.598 5.866 38,760 +0.08(+1.32%)
Jan 14, 2005 5.598 5.802 5.584 5.790 72,160 +0.09(+1.64%)
Jan 13, 2005 5.747 5.763 5.615 5.696 76,939 -0.06(-1.04%)
Jan 12, 2005 5.754 5.866 5.569 5.756 56,859 -0.08(-1.35%)
Jan 11, 2005 5.840 5.941 5.701 5.835 85,594 -0.09(-1.58%)
Jan 10, 2005 5.989 6.082 5.929 5.929 26,267 -0.07(-1.16%)
Jan 07, 2005 6.168 6.168 5.917 5.998 76,095 -0.07(-1.11%)
Jan 06, 2005 5.989 6.151 5.943 6.065 53,293 +0.07(+1.24%)
Jan 05, 2005 5.933 6.108 5.895 5.991 64,696 -0.10(-1.69%)
Jan 04, 2005 6.012 6.094 5.953 6.094 41,365 +0.11(+1.80%)
Jan 03, 2005 6.060 6.094 5.945 5.986 33,458 -0.07(-1.23%)
Dec 31, 2004 6.061 6.156 6.051 6.060 38,963 -0.05(-0.86%)
Dec 30, 2004 6.072 6.204 6.056 6.113 22,543 +0.11(+1.92%)
Dec 29, 2004 6.097 6.097 5.993 5.998 50,374 -0.05(-0.87%)
Dec 28, 2004 5.694 6.051 5.665 6.051 131,919 +0.34(+5.91%)
Dec 27, 2004 5.775 5.790 5.713 5.713 19,760 -0.05(-0.79%)
Dec 23, 2004 5.725 5.787 5.696 5.759 36,737 -0.03(-0.50%)
Dec 22, 2004 5.780 5.826 5.749 5.787 11,967 +0.06(+0.96%)
Dec 21, 2004 5.711 5.799 5.699 5.732 49,261 +0.08(+1.48%)
Dec 20, 2004 5.651 5.759 5.646 5.648 6,679 -0.10(-1.75%)
Dec 17, 2004 5.790 5.809 5.691 5.749 63,176 +0.01(+0.17%)
Dec 16, 2004 5.830 5.830 5.739 5.739 16,977 -0.13(-2.20%)
Dec 15, 2004 5.809 5.885 5.806 5.869 33,397 +0.02(+0.33%)
Dec 14, 2004 5.749 5.854 5.713 5.850 8,071 +0.13(+2.22%)
Dec 13, 2004 5.775 5.775 5.723 5.723 35,623 +0.02(+0.34%)
Dec 10, 2004 5.679 5.749 5.603 5.703 26,717 +0.07(+1.32%)
Dec 09, 2004 5.579 5.648 5.550 5.629 7,792 -0.15(-2.53%)
Dec 08, 2004 5.756 5.794 5.675 5.775 40,076 +0.13(+2.25%)
Dec 07, 2004 5.576 5.842 5.576 5.648 87,668 -0.06(-1.13%)
Dec 06, 2004 5.806 5.826 5.703 5.713 25,604 -0.16(-2.65%)
Dec 03, 2004 6.106 6.180 5.869 5.869 34,232 -0.24(-3.88%)
Dec 02, 2004 5.989 6.123 5.941 6.106 45,643 +0.05(+0.79%)
Dec 01, 2004 5.809 6.103 5.809 6.058 48,982 +0.18(+3.01%)
Nov 30, 2004 5.931 5.989 5.830 5.881 21,986 -0.11(-1.80%)
Nov 29, 2004 5.881 5.989 5.818 5.989 46,478 +0.13(+2.17%)
Nov 26, 2004 5.684 5.866 5.684 5.862 7,792 +0.05(+0.78%)
Nov 24, 2004 5.809 5.852 5.715 5.816 27,831 +0.14(+2.40%)
Nov 23, 2004 5.495 5.720 5.490 5.679 32,284 +0.10(+1.76%)
Nov 22, 2004 5.651 5.708 5.512 5.581 35,902 -0.05(-0.81%)
Nov 19, 2004 5.478 5.701 5.450 5.627 143,608 +0.09(+1.56%)
Nov 18, 2004 5.610 5.610 5.488 5.541 54,827 -0.05(-0.94%)
Nov 17, 2004 5.802 5.866 5.557 5.593 53,992 -0.16(-2.79%)
Nov 16, 2004 5.751 5.809 5.751 5.754 14,472 -0.07(-1.15%)
Nov 15, 2004 5.711 6.468 5.701 5.821 358,743 +0.11(+1.93%)
Nov 12, 2004 5.660 5.711 5.612 5.711 20,316 +0.06(+1.06%)
Nov 11, 2004 5.651 5.656 5.600 5.651 73,752 -0.11(-1.99%)
Nov 10, 2004 5.751 5.818 5.751 5.766 35,345 -0.03(-0.50%)
Nov 09, 2004 5.663 5.866 5.663 5.794 70,134 +0.09(+1.51%)
Nov 08, 2004 5.869 5.869 5.641 5.708 49,539 -0.20(-3.44%)
Nov 05, 2004 5.953 5.984 5.852 5.912 46,199 -0.08(-1.28%)
Nov 04, 2004 5.957 5.989 5.895 5.989 14,472 +0.01(+0.24%)
Nov 03, 2004 5.842 6.020 5.842 5.974 73,752 +0.10(+1.71%)
Nov 02, 2004 5.787 5.933 5.787 5.874 73,195 +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.