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

Monro Muffler Brak (NQ: MNRO )

26.71 -0.33 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2006 8.265 8.507 8.218 8.503 516,536 +0.24(+2.93%)
May 30, 2006 8.425 8.425 8.119 8.260 234,646 -0.23(-2.72%)
May 26, 2006 8.458 8.590 8.404 8.491 526,964 +0.03(+0.39%)
May 25, 2006 8.312 8.458 8.218 8.458 161,467 +0.21(+2.51%)
May 24, 2006 8.237 8.284 8.091 8.251 293,280 +0.01(+0.17%)
May 23, 2006 7.703 8.566 7.538 8.237 673,972 -0.44(-5.05%)
May 22, 2006 8.698 8.703 8.482 8.675 49,321 -0.03(-0.30%)
May 19, 2006 8.503 8.792 8.496 8.700 105,915 +0.12(+1.43%)
May 18, 2006 8.585 8.693 8.571 8.578 73,434 +0.04(+0.47%)
May 17, 2006 8.503 8.599 8.460 8.538 47,738 -0.05(-0.60%)
May 16, 2006 8.618 8.625 8.578 8.590 48,225 -0.04(-0.46%)
May 15, 2006 8.578 8.731 8.566 8.630 171,602 +0.02(+0.27%)
May 12, 2006 8.719 8.837 8.592 8.606 52,704 -0.17(-1.93%)
May 11, 2006 9.178 9.228 8.771 8.776 50,894 -0.38(-4.14%)
May 10, 2006 9.197 9.228 9.105 9.155 115,380 -0.03(-0.36%)
May 09, 2006 9.225 9.232 9.136 9.188 132,331 -0.04(-0.38%)
May 08, 2006 9.070 9.319 9.070 9.223 192,664 +0.09(+0.95%)
May 05, 2006 8.931 9.171 8.922 9.136 112,742 +0.28(+3.16%)
May 04, 2006 8.613 9.061 8.500 8.856 191,888 +0.23(+2.70%)
May 03, 2006 8.623 8.708 8.475 8.623 111,677 +0.04(+0.44%)
May 02, 2006 8.482 8.585 8.357 8.585 56,157 +0.14(+1.70%)
May 01, 2006 8.613 8.630 8.406 8.442 61,859 -0.11(-1.32%)
Apr 28, 2006 8.300 8.580 8.282 8.555 182,149 +0.20(+2.39%)
Apr 27, 2006 8.178 8.404 8.091 8.355 114,909 +0.10(+1.24%)
Apr 26, 2006 8.510 8.653 8.180 8.252 45,772 -0.26(-3.03%)
Apr 25, 2006 8.515 8.599 8.430 8.510 37,013 -0.00(-0.06%)
Apr 24, 2006 8.842 8.842 8.512 8.515 33,410 -0.32(-3.67%)
Apr 21, 2006 8.872 8.879 8.788 8.839 160,778 +0.06(+0.72%)
Apr 20, 2006 8.766 8.797 8.684 8.776 21,532 +0.04(+0.51%)
Apr 19, 2006 8.667 8.731 8.587 8.731 61,616 +0.05(+0.60%)
Apr 18, 2006 8.646 8.717 8.562 8.679 97,833 +0.03(+0.38%)
Apr 17, 2006 8.602 8.757 8.599 8.646 159,489 -0.06(-0.70%)
Apr 13, 2006 8.719 8.743 8.684 8.708 20,554 -0.01(-0.13%)
Apr 12, 2006 8.672 8.745 8.653 8.719 151,756 +0.05(+0.54%)
Apr 11, 2006 8.665 8.689 8.602 8.672 112,411 -0.04(-0.41%)
Apr 10, 2006 8.705 8.708 8.649 8.708 38,786 +0.05(+0.63%)
Apr 07, 2006 8.705 8.708 8.602 8.653 50,996 +0.00(+0.03%)
Apr 06, 2006 8.670 8.708 8.531 8.651 132,833 -0.06(-0.68%)
Apr 05, 2006 8.797 8.797 8.635 8.710 25,231 -0.10(-1.15%)
Apr 04, 2006 8.766 8.872 8.583 8.811 83,814 +0.24(+2.83%)
Apr 03, 2006 8.700 8.936 8.542 8.569 68,704 -0.17(-1.97%)
Mar 31, 2006 8.667 8.740 8.402 8.740 143,980 +0.12(+1.45%)
Mar 30, 2006 8.590 8.700 8.500 8.616 71,862 -0.01(-0.08%)
Mar 29, 2006 8.651 8.696 8.446 8.623 97,363 +0.02(+0.19%)
Mar 28, 2006 8.651 8.738 8.416 8.606 76,431 -0.08(-0.97%)
Mar 27, 2006 8.900 8.900 8.651 8.691 62,508 -0.31(-3.45%)
Mar 24, 2006 8.938 9.025 8.903 9.002 134,889 +0.04(+0.39%)
Mar 23, 2006 9.046 9.068 8.868 8.966 24,645 -0.08(-0.94%)
Mar 22, 2006 9.082 9.091 8.966 9.051 53,256 -0.06(-0.65%)
Mar 21, 2006 9.152 9.176 9.056 9.110 45,775 -0.05(-0.54%)
Mar 20, 2006 9.364 9.373 9.108 9.159 97,635 -0.17(-1.84%)
Mar 17, 2006 9.414 9.414 9.303 9.331 254,859 -0.10(-1.10%)
Mar 16, 2006 9.503 9.503 9.386 9.435 123,765 -0.01(-0.07%)
Mar 15, 2006 9.496 9.550 9.409 9.442 26,135 -0.02(-0.17%)
Mar 14, 2006 9.249 9.484 9.213 9.458 111,179 +0.23(+2.50%)
Mar 13, 2006 9.108 9.376 9.108 9.228 117,898 +0.14(+1.55%)
Mar 10, 2006 8.872 9.086 8.860 9.086 40,511 +0.34(+3.93%)
Mar 09, 2006 8.899 8.995 8.677 8.743 52,749 -0.18(-1.98%)
Mar 08, 2006 8.611 8.943 8.557 8.919 86,440 +0.25(+2.88%)
Mar 07, 2006 8.658 8.729 8.569 8.670 51,149 +0.00(+0.00%)
Mar 06, 2006 8.324 8.729 8.322 8.670 56,344 +0.27(+3.19%)
Mar 03, 2006 8.331 8.635 8.211 8.402 24,979 -0.02(-0.22%)
Mar 02, 2006 8.434 8.446 8.364 8.420 32,886 -0.05(-0.61%)
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.