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 (%)
Apr 29, 2005 6.103 6.282 5.989 6.202 159,316 +0.15(+2.40%)
Apr 28, 2005 5.994 6.134 5.994 6.057 152,676 -0.01(-0.20%)
Apr 27, 2005 5.996 6.173 5.996 6.069 16,304 -0.00(-0.04%)
Apr 26, 2005 6.129 6.178 6.020 6.071 202,725 -0.08(-1.30%)
Apr 25, 2005 6.289 6.289 6.095 6.151 39,119 -0.04(-0.66%)
Apr 22, 2005 6.202 6.253 6.098 6.192 28,370 -0.06(-0.89%)
Apr 21, 2005 6.255 6.255 6.178 6.248 27,448 +0.12(+2.02%)
Apr 20, 2005 6.023 6.141 5.957 6.125 530,582 -0.04(-0.71%)
Apr 19, 2005 6.025 6.275 6.025 6.168 153,678 +0.13(+2.23%)
Apr 18, 2005 6.112 6.369 6.034 6.034 68,843 -0.00(-0.06%)
Apr 15, 2005 6.173 6.260 5.940 6.037 90,670 -0.09(-1.50%)
Apr 14, 2005 6.049 6.178 6.049 6.129 66,752 +0.09(+1.48%)
Apr 13, 2005 6.267 6.267 6.040 6.040 16,700 -0.11(-1.85%)
Apr 12, 2005 6.016 6.207 6.008 6.154 69,339 +0.11(+1.84%)
Apr 11, 2005 6.209 6.236 6.028 6.042 66,870 -0.23(-3.67%)
Apr 08, 2005 6.372 6.456 6.195 6.272 97,019 -0.17(-2.63%)
Apr 07, 2005 6.306 6.529 6.251 6.442 81,972 +0.24(+3.87%)
Apr 06, 2005 6.377 6.377 6.190 6.202 115,678 -0.08(-1.35%)
Apr 05, 2005 6.105 6.352 6.105 6.287 96,039 +0.05(+0.78%)
Apr 04, 2005 6.064 6.265 6.064 6.238 44,476 +0.12(+1.94%)
Apr 01, 2005 6.297 6.369 6.020 6.120 31,549 -0.13(-2.13%)
Mar 31, 2005 6.357 6.381 6.134 6.253 59,504 -0.04(-0.69%)
Mar 30, 2005 6.178 6.338 6.093 6.297 101,639 +0.18(+2.89%)
Mar 29, 2005 6.226 6.299 6.088 6.120 65,148 -0.13(-2.09%)
Mar 28, 2005 6.243 6.309 6.214 6.251 155,728 +0.01(+0.16%)
Mar 24, 2005 6.372 6.393 6.226 6.241 93,516 -0.04(-0.60%)
Mar 23, 2005 6.323 6.493 6.267 6.278 155,590 -0.11(-1.69%)
Mar 22, 2005 6.454 6.568 6.333 6.386 132,412 -0.02(-0.30%)
Mar 21, 2005 6.636 6.636 6.367 6.406 65,882 -0.14(-2.11%)
Mar 18, 2005 6.905 6.905 6.493 6.544 279,761 -0.26(-3.81%)
Mar 17, 2005 6.675 6.890 6.675 6.803 100,802 +0.04(+0.57%)
Mar 16, 2005 6.670 6.844 6.670 6.764 65,005 -0.04(-0.57%)
Mar 15, 2005 6.917 6.965 6.737 6.803 89,649 +0.02(+0.29%)
Mar 14, 2005 6.868 6.868 6.611 6.784 34,218 -0.08(-1.23%)
Mar 11, 2005 6.834 6.902 6.699 6.868 59,454 +0.04(+0.64%)
Mar 10, 2005 7.062 7.181 6.469 6.825 156,281 -0.26(-3.69%)
Mar 09, 2005 7.065 7.086 6.897 7.086 127,137 +0.02(+0.34%)
Mar 08, 2005 7.094 7.123 6.982 7.062 143,639 +0.07(+1.04%)
Mar 07, 2005 7.002 7.098 6.796 6.989 162,709 +0.02(+0.31%)
Mar 04, 2005 6.965 6.968 6.859 6.968 356,788 +0.10(+1.41%)
Mar 03, 2005 6.854 6.985 6.839 6.871 108,923 +0.10(+1.54%)
Mar 02, 2005 6.675 6.842 6.582 6.767 153,119 +0.05(+0.69%)
Mar 01, 2005 6.381 6.747 6.381 6.721 107,263 +0.23(+3.47%)
Feb 28, 2005 6.338 6.519 6.338 6.495 62,256 +0.04(+0.56%)
Feb 25, 2005 6.435 6.481 6.384 6.459 21,243 -0.01(-0.19%)
Feb 24, 2005 6.362 6.517 6.299 6.471 119,429 +0.15(+2.34%)
Feb 23, 2005 6.391 6.391 6.251 6.323 50,401 +0.02(+0.38%)
Feb 22, 2005 6.493 6.645 6.079 6.299 86,763 -0.09(-1.44%)
Feb 18, 2005 6.512 6.534 6.309 6.391 58,384 -0.00(-0.08%)
Feb 17, 2005 6.420 6.519 6.362 6.396 66,342 +0.00(+0.06%)
Feb 16, 2005 6.556 6.684 6.360 6.392 94,330 -0.23(-3.46%)
Feb 15, 2005 6.684 6.684 6.563 6.621 79,022 +0.15(+2.24%)
Feb 14, 2005 6.471 6.587 6.427 6.476 28,343 -0.06(-0.93%)
Feb 11, 2005 6.643 6.643 6.502 6.536 112,266 +0.00(+0.00%)
Feb 10, 2005 6.539 6.578 6.471 6.536 63,351 +0.02(+0.30%)
Feb 09, 2005 6.553 6.599 6.517 6.517 147,007 -0.02(-0.37%)
Feb 08, 2005 6.602 6.614 6.522 6.541 124,267 -0.08(-1.14%)
Feb 07, 2005 6.616 6.735 6.297 6.616 242,838 -0.09(-1.30%)
Feb 04, 2005 6.662 6.735 6.662 6.704 73,827 -0.02(-0.25%)
Feb 03, 2005 6.733 6.733 6.517 6.721 120,304 -0.01(-0.18%)
Feb 02, 2005 6.512 6.832 6.488 6.733 314,890 +0.22(+3.42%)
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.