Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monro Muffler Brak (NQ: MNRO )

23.51 +0.62 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2003 4.887 4.923 4.834 4.841 80,539 -0.03(-0.70%)
Dec 30, 2003 4.982 4.984 4.644 4.875 75,481 -0.15(-2.99%)
Dec 29, 2003 5.154 5.154 4.984 5.025 24,959 -0.00(-0.10%)
Dec 26, 2003 5.044 5.044 4.977 5.030 8,897 +0.05(+1.07%)
Dec 24, 2003 5.008 5.069 4.977 4.977 32,031 +0.02(+0.39%)
Dec 23, 2003 4.933 4.994 4.883 4.957 17,682 +0.11(+2.20%)
Dec 22, 2003 4.800 4.906 4.800 4.851 73,939 +0.00(+0.00%)
Dec 19, 2003 4.977 4.996 4.788 4.851 31,341 +0.00(+0.00%)
Dec 18, 2003 4.710 4.870 4.691 4.851 35,297 +0.16(+3.41%)
Dec 17, 2003 4.741 4.741 4.620 4.691 71,606 -0.06(-1.33%)
Dec 16, 2003 4.737 4.853 4.664 4.754 75,289 -0.13(-2.73%)
Dec 15, 2003 5.083 5.117 4.863 4.887 35,657 -0.13(-2.66%)
Dec 12, 2003 4.933 5.020 4.899 5.020 65,665 +0.12(+2.53%)
Dec 11, 2003 4.814 4.921 4.729 4.897 253,686 +0.08(+1.71%)
Dec 10, 2003 5.003 5.008 4.734 4.814 89,220 -0.22(-4.34%)
Dec 09, 2003 5.176 5.212 5.032 5.032 36,894 -0.10(-2.03%)
Dec 08, 2003 4.950 5.202 4.911 5.137 76,617 +0.19(+3.82%)
Dec 05, 2003 4.851 4.969 4.914 4.948 26,710 +0.10(+2.00%)
Dec 04, 2003 4.618 4.916 4.618 4.851 345,100 +0.24(+5.10%)
Dec 03, 2003 5.214 5.214 4.615 4.615 74,266 -0.50(-9.85%)
Dec 02, 2003 5.287 5.287 4.926 5.120 33,403 -0.10(-1.91%)
Dec 01, 2003 5.411 5.481 5.219 5.219 41,869 -0.19(-3.45%)
Nov 28, 2003 5.304 5.406 5.304 5.406 23,084 +0.08(+1.55%)
Nov 26, 2003 5.743 5.743 5.292 5.324 78,530 -0.40(-6.99%)
Nov 25, 2003 5.367 5.753 5.367 5.724 102,230 +0.33(+6.11%)
Nov 24, 2003 4.794 5.510 4.734 5.394 144,614 +0.56(+11.65%)
Nov 21, 2003 4.695 4.838 4.591 4.831 49,689 +0.14(+2.89%)
Nov 20, 2003 4.533 4.780 4.487 4.695 46,954 +0.20(+4.54%)
Nov 19, 2003 4.809 4.809 4.404 4.492 66,823 +0.01(+0.22%)
Nov 18, 2003 4.800 4.860 4.455 4.482 42,466 -0.21(-4.40%)
Nov 17, 2003 4.877 4.940 4.688 4.688 76,191 -0.21(-4.26%)
Nov 14, 2003 5.115 5.154 4.885 4.897 29,475 -0.13(-2.51%)
Nov 13, 2003 5.178 5.275 4.989 5.023 75,234 -0.19(-3.67%)
Nov 12, 2003 5.273 5.273 5.183 5.214 47,037 +0.05(+0.94%)
Nov 11, 2003 5.246 5.421 5.166 5.166 45,352 -0.20(-3.79%)
Nov 10, 2003 5.396 5.396 5.309 5.370 57,994 -0.01(-0.27%)
Nov 07, 2003 5.408 5.413 5.362 5.384 63,161 -0.02(-0.45%)
Nov 06, 2003 5.423 5.423 5.292 5.408 22,320 +0.02(+0.45%)
Nov 05, 2003 5.491 5.491 5.222 5.384 27,155 +0.01(+0.27%)
Nov 04, 2003 5.401 5.518 5.319 5.370 51,498 +0.04(+0.68%)
Nov 03, 2003 5.219 5.484 4.933 5.333 58,516 +1.79(+50.62%)
Oct 31, 2003 3.546 3.646 3.523 3.541 53,943 -0.09(-2.52%)
Oct 30, 2003 3.575 3.633 3.540 3.633 47,408 +0.06(+1.60%)
Oct 29, 2003 3.395 3.579 3.363 3.575 129,175 +0.19(+5.64%)
Oct 28, 2003 3.385 3.402 3.327 3.385 76,613 -0.00(-0.06%)
Oct 27, 2003 3.292 3.408 3.275 3.387 46,592 +0.12(+3.53%)
Oct 24, 2003 3.306 3.315 3.271 3.271 32,160 -0.04(-1.11%)
Oct 23, 2003 3.297 3.404 3.253 3.308 83,288 +0.04(+1.09%)
Oct 22, 2003 3.266 3.315 3.241 3.273 51,539 +0.01(+0.36%)
Oct 21, 2003 3.271 3.288 3.234 3.261 120,397 +0.02(+0.50%)
Oct 20, 2003 3.270 3.271 3.218 3.245 60,198 -0.02(-0.66%)
Oct 17, 2003 3.206 3.266 3.182 3.266 80,814 +0.08(+2.54%)
Oct 16, 2003 3.184 3.220 3.134 3.185 79,585 +0.00(+0.03%)
Oct 15, 2003 3.210 3.210 3.162 3.184 53,601 -0.01(-0.20%)
Oct 14, 2003 3.229 3.229 3.177 3.191 25,642 -0.00(-0.14%)
Oct 13, 2003 3.218 3.228 3.184 3.195 24,417 -0.01(-0.34%)
Oct 10, 2003 3.228 3.229 3.194 3.206 246,876 -0.02(-0.77%)
Oct 09, 2003 3.199 3.232 3.180 3.231 58,693 +0.06(+1.94%)
Oct 08, 2003 3.168 3.195 3.130 3.169 44,126 +0.00(+0.03%)
Oct 07, 2003 3.153 3.168 3.054 3.168 52,813 +0.03(+0.93%)
Oct 06, 2003 3.192 3.192 3.093 3.139 88,285 +0.01(+0.41%)
Oct 03, 2003 3.162 3.180 3.126 3.126 45,680 -0.03(-0.82%)
Oct 02, 2003 3.153 3.179 3.131 3.152 43,858 -0.00(-0.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.