Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monro Muffler Brak (NQ: MNRO )

25.05 +0.34 (+1.38%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 3.165 3.193 3.159 3.173 98,104 +0.01(+0.24%)
Aug 28, 2003 3.182 3.194 3.165 3.165 240,878 -0.02(-0.50%)
Aug 27, 2003 3.178 3.203 3.167 3.181 103,114 +0.00(+0.03%)
Aug 26, 2003 3.194 3.194 3.156 3.180 121,065 -0.02(-0.60%)
Aug 25, 2003 3.207 3.207 3.173 3.199 114,386 +0.01(+0.17%)
Aug 22, 2003 3.209 3.210 3.192 3.194 106,871 +0.00(+0.10%)
Aug 21, 2003 3.205 3.205 3.190 3.191 89,338 -0.00(-0.10%)
Aug 20, 2003 3.246 3.246 3.194 3.194 35,902 -0.04(-1.09%)
Aug 19, 2003 3.235 3.243 3.206 3.229 75,979 +0.00(+0.13%)
Aug 18, 2003 3.232 3.278 3.183 3.225 141,521 +0.00(+0.04%)
Aug 15, 2003 3.043 3.224 3.043 3.224 39,659 +0.19(+6.43%)
Aug 14, 2003 3.024 3.029 3.002 3.029 101,027 +0.01(+0.50%)
Aug 13, 2003 3.016 3.024 3.006 3.014 70,134 +0.00(+0.00%)
Aug 12, 2003 3.016 3.018 2.997 3.014 46,756 -0.00(-0.11%)
Aug 11, 2003 3.034 3.034 2.986 3.017 50,931 -0.01(-0.18%)
Aug 08, 2003 3.132 3.171 2.943 3.022 94,765 -0.11(-3.53%)
Aug 07, 2003 3.233 3.265 3.085 3.133 140,269 -0.06(-2.03%)
Aug 06, 2003 3.148 3.261 3.148 3.198 103,949 +0.03(+0.81%)
Aug 05, 2003 3.237 3.237 3.148 3.173 54,688 -0.11(-3.31%)
Aug 04, 2003 3.318 3.318 3.252 3.281 41,329 -0.03(-0.87%)
Aug 01, 2003 3.354 3.354 3.292 3.310 69,299 -0.02(-0.73%)
Jul 31, 2003 3.341 3.370 3.331 3.334 256,742 -0.01(-0.16%)
Jul 30, 2003 3.335 3.374 3.332 3.340 156,967 -0.02(-0.54%)
Jul 29, 2003 3.405 3.405 3.343 3.358 144,026 -0.02(-0.50%)
Jul 28, 2003 3.242 3.395 3.195 3.375 489,271 +0.13(+4.11%)
Jul 25, 2003 3.218 3.242 3.162 3.242 334,391 +0.09(+2.87%)
Jul 24, 2003 3.114 3.294 3.114 3.151 617,434 +0.04(+1.20%)
Jul 23, 2003 3.038 3.114 3.038 3.114 218,335 +0.14(+4.54%)
Jul 22, 2003 2.954 2.986 2.937 2.979 139,016 +0.05(+1.75%)
Jul 21, 2003 2.976 2.976 2.928 2.928 57,193 -0.04(-1.22%)
Jul 18, 2003 2.969 2.969 2.944 2.964 8,766 -0.02(-0.61%)
Jul 17, 2003 3.048 3.048 2.942 2.982 84,745 -0.05(-1.75%)
Jul 16, 2003 3.024 3.062 3.019 3.035 60,532 -0.01(-0.35%)
Jul 15, 2003 3.061 3.082 3.043 3.046 218,752 -0.01(-0.24%)
Jul 14, 2003 3.042 3.111 3.010 3.053 92,260 +0.02(+0.67%)
Jul 11, 2003 3.006 3.033 2.991 3.033 17,951 +0.03(+0.89%)
Jul 10, 2003 3.009 3.049 2.986 3.006 187,025 -0.02(-0.56%)
Jul 09, 2003 3.058 3.061 3.024 3.024 72,639 -0.03(-1.01%)
Jul 08, 2003 3.055 3.055 3.039 3.054 109,793 +0.02(+0.67%)
Jul 07, 2003 3.030 3.055 2.997 3.034 132,754 +0.04(+1.35%)
Jul 03, 2003 3.032 3.036 2.993 2.994 68,047 -0.03(-1.09%)
Jul 02, 2003 2.954 2.954 2.954 3.027 146,113 +0.02(+0.82%)
Jul 01, 2003 2.963 3.024 2.963 3.002 771,062 -0.01(-0.21%)
Jun 30, 2003 2.971 3.024 2.971 3.009 477,165 +0.01(+0.21%)
Jun 27, 2003 3.059 3.066 2.986 3.002 91,007 -0.06(-1.85%)
Jun 26, 2003 2.861 3.065 2.861 3.059 300,576 +0.18(+6.33%)
Jun 25, 2003 2.906 2.906 2.877 2.877 103,531 -0.02(-0.55%)
Jun 24, 2003 2.909 2.949 2.890 2.893 207,898 -0.02(-0.69%)
Jun 23, 2003 3.024 3.024 2.913 2.913 188,695 -0.11(-3.66%)
Jun 20, 2003 3.013 3.044 3.013 3.024 221,257 -0.04(-1.15%)
Jun 19, 2003 3.119 3.124 3.033 3.059 216,248 -0.06(-1.94%)
Jun 18, 2003 3.087 3.139 3.072 3.119 170,326 +0.04(+1.38%)
Jun 17, 2003 3.046 3.077 3.037 3.077 170,326 +0.03(+1.05%)
Jun 16, 2003 3.018 3.050 2.993 3.045 114,386 +0.04(+1.49%)
Jun 13, 2003 2.897 3.012 2.897 3.000 176,171 +0.05(+1.55%)
Jun 12, 2003 2.923 2.954 2.885 2.954 206,646 +0.02(+0.65%)
Jun 11, 2003 2.960 2.960 2.917 2.935 101,862 -0.01(-0.40%)
Jun 10, 2003 2.840 2.954 2.839 2.947 62,620 +0.11(+3.90%)
Jun 09, 2003 2.821 2.840 2.790 2.836 253,402 +0.03(+1.10%)
Jun 06, 2003 2.753 2.832 2.736 2.805 300,994 +0.05(+1.89%)
Jun 05, 2003 2.734 2.753 2.734 2.753 187,860 +0.00(+0.00%)
Jun 04, 2003 2.753 2.764 2.738 2.753 11,689 +0.01(+0.51%)
Jun 03, 2003 2.736 2.768 2.715 2.739 225,432 -0.02(-0.70%)
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.