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 )

25.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 28, 2004 6.023 6.064 5.996 5.996 63,015 +0.01(+0.20%)
May 27, 2004 5.982 6.057 5.839 5.984 88,056 -0.07(-1.20%)
May 26, 2004 5.841 6.057 5.841 6.057 48,155 +0.19(+3.26%)
May 25, 2004 5.814 5.904 5.739 5.865 98,788 +0.05(+0.88%)
May 24, 2004 5.819 5.899 5.659 5.814 75,673 -0.04(-0.62%)
May 21, 2004 5.851 5.851 5.793 5.851 93,009 +0.00(+0.00%)
May 20, 2004 5.483 5.851 5.483 5.851 88,056 +0.34(+6.15%)
May 19, 2004 5.529 5.761 5.483 5.512 85,580 -0.18(-3.15%)
May 18, 2004 5.524 5.705 5.480 5.691 121,077 +0.16(+2.94%)
May 17, 2004 5.575 5.589 5.497 5.529 83,653 -0.07(-1.30%)
May 14, 2004 5.531 5.764 5.531 5.601 352,226 +0.07(+1.27%)
May 13, 2004 5.785 5.802 5.509 5.531 151,347 -0.24(-4.08%)
May 12, 2004 5.611 5.812 5.548 5.766 179,140 +0.15(+2.59%)
May 11, 2004 5.526 5.781 5.526 5.621 130,709 -0.15(-2.52%)
May 10, 2004 5.703 5.778 5.521 5.766 190,422 +0.05(+0.89%)
May 07, 2004 5.778 5.814 5.705 5.715 51,733 -0.07(-1.26%)
May 06, 2004 5.778 5.797 5.768 5.788 56,411 +0.01(+0.13%)
May 05, 2004 5.848 5.848 5.778 5.781 26,692 -0.01(-0.17%)
May 04, 2004 5.851 5.853 5.778 5.790 78,425 -0.05(-0.79%)
May 03, 2004 5.783 5.848 5.759 5.836 74,297 +0.08(+1.43%)
Apr 30, 2004 5.760 5.812 5.730 5.754 79,801 +0.02(+0.42%)
Apr 29, 2004 5.810 5.860 5.730 5.730 36,048 -0.06(-1.09%)
Apr 28, 2004 5.728 5.802 5.693 5.793 282,331 +0.08(+1.49%)
Apr 27, 2004 5.848 5.851 5.693 5.708 157,676 -0.09(-1.63%)
Apr 26, 2004 5.688 5.899 5.679 5.802 60,263 -0.01(-0.21%)
Apr 23, 2004 6.020 6.032 5.720 5.814 58,612 -0.16(-2.76%)
Apr 22, 2004 5.921 6.057 5.887 5.979 42,102 +0.08(+1.36%)
Apr 21, 2004 5.841 5.960 5.715 5.899 70,995 +0.10(+1.76%)
Apr 20, 2004 5.642 5.814 5.565 5.797 111,721 +0.10(+1.70%)
Apr 19, 2004 5.797 5.839 5.669 5.701 27,792 -0.10(-1.67%)
Apr 16, 2004 5.814 5.822 5.759 5.797 33,021 -0.02(-0.29%)
Apr 15, 2004 5.812 5.911 5.744 5.814 45,954 -0.09(-1.52%)
Apr 14, 2004 5.817 5.955 5.764 5.904 30,819 +0.08(+1.33%)
Apr 13, 2004 6.173 6.188 5.633 5.827 82,828 -0.35(-5.61%)
Apr 12, 2004 6.093 6.238 5.984 6.173 36,323 +0.04(+0.67%)
Apr 08, 2004 6.265 6.299 6.105 6.132 54,485 -0.11(-1.75%)
Apr 07, 2004 6.370 6.398 6.238 6.241 29,168 -0.13(-2.09%)
Apr 06, 2004 6.393 6.408 6.265 6.374 41,826 -0.01(-0.11%)
Apr 05, 2004 6.294 6.389 6.212 6.381 60,538 +0.08(+1.35%)
Apr 02, 2004 6.117 6.299 6.083 6.297 123,554 +0.18(+2.93%)
Apr 01, 2004 6.042 6.117 6.040 6.117 52,008 +0.06(+1.04%)
Mar 31, 2004 6.202 6.202 6.054 6.054 39,625 -0.12(-2.00%)
Mar 30, 2004 6.098 6.178 6.074 6.178 43,202 +0.08(+1.27%)
Mar 29, 2004 6.045 6.100 6.045 6.100 56,961 +0.05(+0.76%)
Mar 26, 2004 6.081 6.122 6.042 6.054 31,370 -0.02(-0.40%)
Mar 25, 2004 6.059 6.200 6.035 6.079 102,090 +0.02(+0.32%)
Mar 24, 2004 5.892 6.117 5.863 6.059 109,245 +0.07(+1.17%)
Mar 23, 2004 5.892 6.074 5.885 5.989 80,902 +0.06(+0.98%)
Mar 22, 2004 5.984 5.984 5.839 5.931 63,565 -0.02(-0.33%)
Mar 19, 2004 5.984 6.079 5.863 5.950 61,364 +0.07(+1.15%)
Mar 18, 2004 5.845 5.972 5.817 5.882 44,853 +0.02(+0.29%)
Mar 17, 2004 5.520 5.865 5.520 5.865 90,808 +0.35(+6.28%)
Mar 16, 2004 5.451 5.756 5.390 5.519 119,701 +0.15(+2.71%)
Mar 15, 2004 5.911 5.911 5.361 5.374 29,994 -0.47(-7.97%)
Mar 12, 2004 5.766 5.977 5.766 5.839 28,343 +0.07(+1.26%)
Mar 11, 2004 5.984 5.984 5.766 5.766 50,357 -0.22(-3.64%)
Mar 10, 2004 6.025 6.076 5.923 5.984 35,222 -0.05(-0.84%)
Mar 09, 2004 5.960 6.079 5.945 6.035 46,229 +0.03(+0.52%)
Mar 08, 2004 5.899 6.079 5.897 6.003 76,774 +0.13(+2.19%)
Mar 05, 2004 6.079 6.079 5.873 5.875 55,585 -0.10(-1.66%)
Mar 04, 2004 6.037 6.103 5.863 5.974 144,192 +0.16(+2.75%)
Mar 03, 2004 5.778 6.030 5.688 5.814 62,465 -0.04(-0.66%)
Mar 02, 2004 5.957 5.957 5.853 5.853 31,645 -0.03(-0.58%)
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.
 
 
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.