Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Monro Muffler Brak
(NQ:
MNRO
)
23.65
+0.04 (+0.17%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
6.005
6.063
5.903
5.954
21,715
-0.11(-1.80%)
Nov 29, 2004
5.954
6.063
5.891
6.063
45,904
+0.13(+2.17%)
Nov 26, 2004
5.755
5.940
5.755
5.935
7,696
+0.05(+0.78%)
Nov 24, 2004
5.881
5.925
5.787
5.889
27,487
+0.14(+2.40%)
Nov 23, 2004
5.564
5.792
5.559
5.750
31,886
+0.10(+1.76%)
Nov 22, 2004
5.721
5.780
5.581
5.651
35,459
-0.05(-0.81%)
Nov 19, 2004
5.547
5.772
5.518
5.697
141,837
+0.09(+1.56%)
Nov 18, 2004
5.680
5.680
5.556
5.610
54,151
-0.05(-0.94%)
Nov 17, 2004
5.874
5.940
5.627
5.663
53,326
-0.16(-2.79%)
Nov 16, 2004
5.823
5.881
5.823
5.826
14,293
-0.07(-1.15%)
Nov 15, 2004
5.782
6.548
5.772
5.893
354,319
+0.11(+1.93%)
Nov 12, 2004
5.731
5.782
5.682
5.782
20,066
+0.06(+1.06%)
Nov 11, 2004
5.722
5.726
5.670
5.721
72,843
-0.12(-1.99%)
Nov 10, 2004
5.823
5.891
5.823
5.838
34,909
-0.03(-0.50%)
Nov 09, 2004
5.733
5.940
5.733
5.867
69,269
+0.09(+1.51%)
Nov 08, 2004
5.942
5.942
5.712
5.780
48,928
-0.21(-3.44%)
Nov 05, 2004
6.027
6.058
5.925
5.986
45,629
-0.08(-1.28%)
Nov 04, 2004
6.032
6.063
5.969
6.063
14,293
+0.01(+0.24%)
Nov 03, 2004
5.915
6.095
5.915
6.049
72,843
+0.10(+1.71%)
Nov 02, 2004
5.860
6.007
5.860
5.947
72,293
+0.11(+1.83%)
Nov 01, 2004
5.971
5.971
5.823
5.840
12,369
-0.06(-1.05%)
Oct 29, 2004
5.969
6.000
5.877
5.902
39,582
-0.09(-1.48%)
Oct 28, 2004
5.784
6.063
5.750
5.991
117,648
+0.17(+2.96%)
Oct 27, 2004
5.704
5.828
5.692
5.818
25,838
+0.04(+0.63%)
Oct 26, 2004
5.692
5.789
5.622
5.782
81,914
+0.08(+1.36%)
Oct 25, 2004
5.673
5.792
5.665
5.704
32,160
+0.03(+0.56%)
Oct 22, 2004
5.889
5.893
5.612
5.673
34,909
-0.21(-3.63%)
Oct 21, 2004
5.692
5.891
5.641
5.886
69,269
+0.17(+2.93%)
Oct 20, 2004
5.605
5.753
5.605
5.719
22,265
+0.18(+3.24%)
Oct 19, 2004
5.748
5.935
5.539
5.539
196,813
-0.27(-4.71%)
Oct 18, 2004
5.847
5.932
5.755
5.813
41,781
-0.03(-0.54%)
Oct 15, 2004
5.813
5.845
5.675
5.845
24,739
+0.03(+0.46%)
Oct 14, 2004
5.578
5.821
5.578
5.818
129,193
+0.18(+3.23%)
Oct 13, 2004
5.262
5.670
5.262
5.636
57,724
+0.29(+5.44%)
Oct 12, 2004
5.365
5.391
5.117
5.345
44,805
-0.05(-0.90%)
Oct 11, 2004
5.474
5.515
5.268
5.394
37,658
-0.03(-0.49%)
Oct 08, 2004
5.549
5.576
5.350
5.421
62,397
-0.11(-1.93%)
Oct 07, 2004
5.545
5.632
5.394
5.527
86,312
-0.06(-1.04%)
Oct 06, 2004
5.518
5.692
5.391
5.585
120,397
+0.17(+3.09%)
Oct 05, 2004
5.251
5.542
5.224
5.418
97,032
+0.12(+2.20%)
Oct 04, 2004
5.260
5.408
5.229
5.302
70,369
-0.03(-0.59%)
Oct 01, 2004
5.258
5.336
5.214
5.333
51,127
+0.03(+0.64%)
Sep 30, 2004
5.127
5.299
5.127
5.299
31,886
+0.09(+1.68%)
Sep 29, 2004
5.159
5.285
5.137
5.212
53,326
+0.09(+1.80%)
Sep 28, 2004
5.165
5.197
5.069
5.120
18,966
-0.03(-0.66%)
Sep 27, 2004
4.996
5.197
4.979
5.154
62,122
+0.15(+2.91%)
Sep 24, 2004
4.790
5.062
4.785
5.008
94,008
+0.08(+1.67%)
Sep 23, 2004
4.957
5.130
4.911
4.926
38,758
-0.09(-1.88%)
Sep 22, 2004
5.032
5.144
4.960
5.020
75,316
-0.06(-1.24%)
Sep 21, 2004
5.115
5.210
5.069
5.083
95,932
-0.09(-1.69%)
Sep 20, 2004
5.122
5.207
5.096
5.171
36,558
+0.02(+0.47%)
Sep 17, 2004
5.396
5.459
5.113
5.147
97,857
-0.06(-1.16%)
Sep 16, 2004
5.108
5.251
5.108
5.207
76,416
+0.02(+0.33%)
Sep 15, 2004
5.134
5.336
5.134
5.190
95,658
-0.01(-0.14%)
Sep 14, 2004
5.316
5.336
5.105
5.197
44,805
-0.04(-0.70%)
Sep 13, 2004
5.287
5.481
5.069
5.234
135,515
-0.03(-0.64%)
Sep 10, 2004
5.076
5.270
5.054
5.268
55,525
+0.20(+3.92%)
Sep 09, 2004
5.066
5.176
4.989
5.069
109,127
+0.08(+1.65%)
Sep 08, 2004
5.081
5.127
4.984
4.986
100,330
-0.11(-2.19%)
Sep 07, 2004
5.277
5.277
4.921
5.098
67,070
-0.01(-0.28%)
Sep 03, 2004
5.299
5.299
5.059
5.113
49,753
-0.06(-1.08%)
Sep 02, 2004
4.999
5.282
4.885
5.168
66,795
+0.19(+3.90%)
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
.