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 (%)
Apr 30, 2004
5.766
5.818
5.736
5.760
79,715
+0.02(+0.42%)
Apr 29, 2004
5.816
5.867
5.736
5.736
36,009
-0.06(-1.09%)
Apr 28, 2004
5.735
5.809
5.699
5.799
282,026
+0.08(+1.49%)
Apr 27, 2004
5.855
5.857
5.699
5.714
157,505
-0.09(-1.63%)
Apr 26, 2004
5.695
5.905
5.685
5.809
60,198
-0.01(-0.21%)
Apr 23, 2004
6.027
6.039
5.726
5.821
58,549
-0.16(-2.76%)
Apr 22, 2004
5.927
6.063
5.893
5.986
42,056
+0.08(+1.36%)
Apr 21, 2004
5.847
5.966
5.721
5.906
70,918
+0.10(+1.76%)
Apr 20, 2004
5.649
5.821
5.571
5.804
111,601
+0.10(+1.70%)
Apr 19, 2004
5.804
5.845
5.675
5.707
27,762
-0.10(-1.67%)
Apr 16, 2004
5.821
5.828
5.765
5.804
32,985
-0.02(-0.29%)
Apr 15, 2004
5.818
5.918
5.750
5.821
45,904
-0.09(-1.52%)
Apr 14, 2004
5.823
5.961
5.770
5.910
30,786
+0.08(+1.33%)
Apr 13, 2004
6.180
6.194
5.639
5.833
82,738
-0.35(-5.61%)
Apr 12, 2004
6.100
6.245
5.991
6.180
36,284
+0.04(+0.67%)
Apr 08, 2004
6.272
6.306
6.112
6.138
54,426
-0.11(-1.75%)
Apr 07, 2004
6.377
6.405
6.245
6.248
29,137
-0.13(-2.09%)
Apr 06, 2004
6.400
6.415
6.272
6.381
41,781
-0.01(-0.11%)
Apr 05, 2004
6.301
6.396
6.218
6.388
60,473
+0.08(+1.35%)
Apr 02, 2004
6.124
6.306
6.090
6.303
123,420
+0.18(+2.93%)
Apr 01, 2004
6.049
6.124
6.046
6.124
51,952
+0.06(+1.04%)
Mar 31, 2004
6.209
6.209
6.061
6.061
39,582
-0.12(-2.00%)
Mar 30, 2004
6.104
6.185
6.080
6.185
43,156
+0.08(+1.27%)
Mar 29, 2004
6.051
6.107
6.051
6.107
56,900
+0.05(+0.76%)
Mar 26, 2004
6.088
6.129
6.049
6.061
31,336
-0.02(-0.40%)
Mar 25, 2004
6.066
6.206
6.041
6.085
101,980
+0.02(+0.32%)
Mar 24, 2004
5.898
6.124
5.869
6.066
109,127
+0.07(+1.17%)
Mar 23, 2004
5.898
6.080
5.891
5.995
80,814
+0.06(+0.98%)
Mar 22, 2004
5.991
5.991
5.845
5.937
63,497
-0.02(-0.33%)
Mar 19, 2004
5.991
6.085
5.869
5.957
61,298
+0.07(+1.15%)
Mar 18, 2004
5.851
5.978
5.823
5.889
44,805
+0.02(+0.29%)
Mar 17, 2004
5.526
5.872
5.526
5.872
90,710
+0.35(+6.28%)
Mar 16, 2004
5.457
5.763
5.396
5.525
119,572
+0.15(+2.71%)
Mar 15, 2004
5.918
5.918
5.367
5.379
29,961
-0.47(-7.97%)
Mar 12, 2004
5.772
5.983
5.772
5.845
28,312
+0.07(+1.26%)
Mar 11, 2004
5.991
5.991
5.772
5.772
50,302
-0.22(-3.64%)
Mar 10, 2004
6.032
6.083
5.930
5.991
35,184
-0.05(-0.84%)
Mar 09, 2004
5.966
6.085
5.952
6.041
46,179
+0.03(+0.52%)
Mar 08, 2004
5.906
6.085
5.903
6.010
76,691
+0.13(+2.19%)
Mar 05, 2004
6.085
6.085
5.879
5.881
55,525
-0.10(-1.66%)
Mar 04, 2004
6.044
6.109
5.869
5.981
144,036
+0.16(+2.75%)
Mar 03, 2004
5.784
6.037
5.695
5.821
62,397
-0.04(-0.66%)
Mar 02, 2004
5.964
5.964
5.860
5.860
31,611
-0.03(-0.58%)
Mar 01, 2004
5.932
5.945
5.869
5.893
102,804
+0.04(+0.70%)
Feb 27, 2004
5.743
5.942
5.743
5.852
38,208
-0.07(-1.11%)
Feb 26, 2004
5.780
5.927
5.763
5.918
74,492
+0.08(+1.29%)
Feb 25, 2004
5.845
5.845
5.782
5.843
102,530
+0.00(+0.00%)
Feb 24, 2004
5.942
5.942
5.787
5.843
110,226
-0.10(-1.75%)
Feb 23, 2004
5.792
5.947
5.782
5.947
312,537
+0.15(+2.64%)
Feb 20, 2004
5.869
5.893
5.744
5.794
124,520
-0.07(-1.24%)
Feb 19, 2004
5.940
5.940
5.847
5.867
102,804
-0.05(-0.86%)
Feb 18, 2004
5.816
5.942
5.816
5.918
9,345
+0.05(+0.83%)
Feb 17, 2004
5.821
5.869
5.760
5.869
44,530
+0.12(+2.11%)
Feb 13, 2004
5.847
5.966
5.629
5.748
67,895
+0.06(+1.07%)
Feb 12, 2004
6.049
6.049
5.687
5.687
26,938
-0.24(-3.97%)
Feb 11, 2004
5.796
6.038
5.729
5.923
142,112
+0.10(+1.75%)
Feb 10, 2004
5.627
5.882
5.627
5.821
217,154
+0.10(+1.70%)
Feb 09, 2004
5.402
5.789
5.348
5.723
84,387
+0.31(+5.68%)
Feb 06, 2004
5.338
5.457
5.336
5.416
36,284
+0.09(+1.74%)
Feb 05, 2004
5.270
5.406
5.263
5.324
132,766
-0.04(-0.68%)
Feb 04, 2004
5.629
5.629
5.197
5.360
112,700
-0.13(-2.43%)
Feb 03, 2004
5.559
5.619
5.493
5.493
61,298
-0.15(-2.58%)
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
.