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

Monro Muffler Brak (NQ: MNRO )

24.71 +0.06 (+0.24%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 8.422 8.669 8.374 8.664 506,927 +0.25(+2.93%)
May 30, 2006 8.585 8.585 8.273 8.417 230,281 -0.23(-2.72%)
May 26, 2006 8.618 8.753 8.563 8.652 517,161 +0.03(+0.39%)
May 25, 2006 8.470 8.618 8.374 8.618 158,463 +0.21(+2.51%)
May 24, 2006 8.393 8.441 8.244 8.407 287,824 +0.01(+0.17%)
May 23, 2006 7.849 8.729 7.681 8.393 661,434 -0.45(-5.05%)
May 22, 2006 8.863 8.868 8.642 8.839 48,404 -0.03(-0.30%)
May 19, 2006 8.664 8.959 8.657 8.865 103,945 +0.12(+1.43%)
May 18, 2006 8.748 8.858 8.733 8.741 72,068 +0.04(+0.47%)
May 17, 2006 8.664 8.762 8.621 8.700 46,850 -0.05(-0.60%)
May 16, 2006 8.781 8.789 8.741 8.753 47,328 -0.04(-0.46%)
May 15, 2006 8.741 8.897 8.729 8.793 168,410 +0.02(+0.27%)
May 12, 2006 8.885 9.004 8.755 8.769 51,723 -0.17(-1.93%)
May 11, 2006 9.352 9.403 8.937 8.942 49,947 -0.39(-4.14%)
May 10, 2006 9.371 9.403 9.278 9.328 113,233 -0.03(-0.36%)
May 09, 2006 9.400 9.407 9.309 9.362 129,869 -0.04(-0.38%)
May 08, 2006 9.242 9.496 9.242 9.398 189,080 +0.09(+0.95%)
May 05, 2006 9.100 9.345 9.091 9.309 110,645 +0.29(+3.16%)
May 04, 2006 8.777 9.232 8.662 9.024 188,318 +0.24(+2.70%)
May 03, 2006 8.786 8.873 8.635 8.786 109,600 +0.04(+0.44%)
May 02, 2006 8.642 8.748 8.515 8.748 55,112 +0.15(+1.70%)
May 01, 2006 8.777 8.793 8.566 8.602 60,709 -0.12(-1.32%)
Apr 28, 2006 8.458 8.743 8.439 8.717 178,760 +0.20(+2.39%)
Apr 27, 2006 8.333 8.563 8.244 8.513 112,772 +0.10(+1.24%)
Apr 26, 2006 8.671 8.817 8.335 8.409 44,920 -0.26(-3.03%)
Apr 25, 2006 8.676 8.762 8.590 8.671 36,324 -0.00(-0.06%)
Apr 24, 2006 9.009 9.009 8.674 8.676 32,788 -0.33(-3.67%)
Apr 21, 2006 9.040 9.048 8.954 9.007 157,787 +0.06(+0.72%)
Apr 20, 2006 8.932 8.964 8.849 8.942 21,131 +0.05(+0.51%)
Apr 19, 2006 8.832 8.897 8.750 8.897 60,470 +0.05(+0.60%)
Apr 18, 2006 8.810 8.882 8.724 8.844 96,013 +0.03(+0.38%)
Apr 17, 2006 8.765 8.923 8.762 8.810 156,522 -0.06(-0.70%)
Apr 13, 2006 8.885 8.909 8.849 8.873 20,172 -0.01(-0.13%)
Apr 12, 2006 8.837 8.911 8.817 8.885 148,933 +0.05(+0.54%)
Apr 11, 2006 8.829 8.853 8.765 8.837 110,320 -0.04(-0.41%)
Apr 10, 2006 8.870 8.873 8.813 8.873 38,065 +0.06(+0.63%)
Apr 07, 2006 8.870 8.873 8.765 8.817 50,047 +0.00(+0.03%)
Apr 06, 2006 8.834 8.873 8.693 8.815 130,361 -0.06(-0.68%)
Apr 05, 2006 8.964 8.964 8.798 8.875 24,762 -0.10(-1.15%)
Apr 04, 2006 8.932 9.040 8.745 8.978 82,255 +0.25(+2.83%)
Apr 03, 2006 8.865 9.105 8.704 8.731 67,425 -0.18(-1.97%)
Mar 31, 2006 8.832 8.906 8.561 8.906 141,301 +0.13(+1.45%)
Mar 30, 2006 8.753 8.865 8.662 8.779 70,525 -0.01(-0.08%)
Mar 29, 2006 8.815 8.861 8.606 8.786 95,552 +0.02(+0.19%)
Mar 28, 2006 8.815 8.904 8.575 8.769 75,010 -0.09(-0.97%)
Mar 27, 2006 9.069 9.069 8.815 8.856 61,345 -0.32(-3.45%)
Mar 24, 2006 9.108 9.196 9.072 9.172 132,380 +0.04(+0.39%)
Mar 23, 2006 9.218 9.239 9.036 9.136 24,186 -0.09(-0.94%)
Mar 22, 2006 9.254 9.263 9.136 9.223 52,266 -0.06(-0.65%)
Mar 21, 2006 9.326 9.350 9.227 9.283 44,923 -0.05(-0.54%)
Mar 20, 2006 9.542 9.551 9.280 9.333 95,819 -0.18(-1.84%)
Mar 17, 2006 9.592 9.592 9.479 9.508 250,117 -0.11(-1.10%)
Mar 16, 2006 9.683 9.683 9.564 9.614 121,462 -0.01(-0.07%)
Mar 15, 2006 9.676 9.731 9.587 9.621 25,649 -0.02(-0.17%)
Mar 14, 2006 9.424 9.664 9.388 9.638 109,110 +0.23(+2.50%)
Mar 13, 2006 9.280 9.554 9.280 9.403 115,705 +0.14(+1.55%)
Mar 10, 2006 9.040 9.259 9.028 9.259 39,758 +0.35(+3.93%)
Mar 09, 2006 9.068 9.165 8.841 8.909 51,768 -0.18(-1.98%)
Mar 08, 2006 8.774 9.112 8.719 9.088 84,832 +0.25(+2.88%)
Mar 07, 2006 8.822 8.894 8.731 8.834 50,197 +0.00(+0.00%)
Mar 06, 2006 8.482 8.894 8.479 8.834 55,296 +0.27(+3.19%)
Mar 03, 2006 8.489 8.798 8.367 8.561 24,514 -0.02(-0.22%)
Mar 02, 2006 8.594 8.606 8.522 8.580 32,274 -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.