Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Monro Muffler Brak (NQ: MNRO )

26.65 -1.04 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2006 8.508 8.758 8.460 8.753 501,760 +0.25(+2.93%)
May 30, 2006 8.673 8.673 8.358 8.504 227,934 -0.24(-2.72%)
May 26, 2006 8.707 8.843 8.651 8.741 511,889 +0.03(+0.39%)
May 25, 2006 8.557 8.707 8.460 8.707 156,848 +0.21(+2.51%)
May 24, 2006 8.479 8.528 8.329 8.494 284,890 +0.01(+0.17%)
May 23, 2006 7.929 8.819 7.760 8.479 654,692 -0.45(-5.05%)
May 22, 2006 8.954 8.959 8.731 8.930 47,911 -0.03(-0.30%)
May 19, 2006 8.753 9.051 8.746 8.957 102,885 +0.13(+1.43%)
May 18, 2006 8.838 8.949 8.823 8.831 71,334 +0.04(+0.47%)
May 17, 2006 8.753 8.852 8.710 8.790 46,372 -0.05(-0.60%)
May 16, 2006 8.872 8.879 8.831 8.843 46,846 -0.04(-0.46%)
May 15, 2006 8.831 8.988 8.819 8.884 166,693 +0.02(+0.27%)
May 12, 2006 8.976 9.097 8.845 8.860 51,196 -0.17(-1.93%)
May 11, 2006 9.448 9.499 9.029 9.034 49,438 -0.39(-4.14%)
May 10, 2006 9.468 9.499 9.373 9.424 112,079 -0.03(-0.36%)
May 09, 2006 9.497 9.504 9.405 9.458 128,546 -0.04(-0.38%)
May 08, 2006 9.337 9.594 9.337 9.495 187,153 +0.09(+0.95%)
May 05, 2006 9.194 9.441 9.184 9.405 109,517 +0.29(+3.16%)
May 04, 2006 8.867 9.327 8.751 9.117 186,399 +0.24(+2.70%)
May 03, 2006 8.877 8.964 8.724 8.877 108,483 +0.04(+0.44%)
May 02, 2006 8.731 8.838 8.603 8.838 54,551 +0.15(+1.70%)
May 01, 2006 8.867 8.884 8.654 8.690 60,090 -0.12(-1.32%)
Apr 28, 2006 8.545 8.833 8.525 8.806 176,938 +0.21(+2.39%)
Apr 27, 2006 8.419 8.651 8.329 8.601 111,622 +0.11(+1.24%)
Apr 26, 2006 8.760 8.908 8.421 8.495 44,463 -0.27(-3.03%)
Apr 25, 2006 8.765 8.852 8.678 8.760 35,954 -0.00(-0.06%)
Apr 24, 2006 9.102 9.102 8.763 8.765 32,454 -0.33(-3.67%)
Apr 21, 2006 9.133 9.141 9.046 9.100 156,179 +0.07(+0.72%)
Apr 20, 2006 9.024 9.056 8.940 9.034 20,916 +0.05(+0.51%)
Apr 19, 2006 8.923 8.988 8.840 8.988 59,853 +0.05(+0.60%)
Apr 18, 2006 8.901 8.974 8.814 8.935 95,035 +0.03(+0.38%)
Apr 17, 2006 8.855 9.015 8.852 8.901 154,927 -0.06(-0.70%)
Apr 13, 2006 8.976 9.000 8.940 8.964 19,966 -0.01(-0.13%)
Apr 12, 2006 8.928 9.003 8.908 8.976 147,415 +0.05(+0.54%)
Apr 11, 2006 8.920 8.945 8.855 8.928 109,195 -0.04(-0.41%)
Apr 10, 2006 8.961 8.964 8.903 8.964 37,677 +0.06(+0.63%)
Apr 07, 2006 8.961 8.964 8.855 8.908 49,537 +0.00(+0.03%)
Apr 06, 2006 8.925 8.964 8.782 8.906 129,033 -0.06(-0.68%)
Apr 05, 2006 9.056 9.056 8.889 8.966 24,510 -0.10(-1.15%)
Apr 04, 2006 9.024 9.133 8.836 9.071 81,416 +0.25(+2.83%)
Apr 03, 2006 8.957 9.199 8.794 8.821 66,738 -0.18(-1.97%)
Mar 31, 2006 8.923 8.998 8.649 8.998 139,861 +0.13(+1.45%)
Mar 30, 2006 8.843 8.957 8.751 8.869 69,806 -0.01(-0.08%)
Mar 29, 2006 8.906 8.952 8.695 8.877 94,578 +0.02(+0.19%)
Mar 28, 2006 8.906 8.995 8.664 8.860 74,245 -0.09(-0.97%)
Mar 27, 2006 9.163 9.163 8.906 8.947 60,720 -0.32(-3.45%)
Mar 24, 2006 9.201 9.291 9.165 9.267 131,031 +0.04(+0.39%)
Mar 23, 2006 9.313 9.335 9.129 9.230 23,940 -0.09(-0.94%)
Mar 22, 2006 9.349 9.359 9.230 9.318 51,733 -0.06(-0.65%)
Mar 21, 2006 9.422 9.446 9.322 9.378 44,465 -0.05(-0.54%)
Mar 20, 2006 9.640 9.650 9.376 9.429 94,842 -0.18(-1.84%)
Mar 17, 2006 9.691 9.691 9.577 9.606 247,568 -0.11(-1.10%)
Mar 16, 2006 9.783 9.783 9.663 9.713 120,224 -0.01(-0.07%)
Mar 15, 2006 9.776 9.831 9.686 9.720 25,387 -0.02(-0.17%)
Mar 14, 2006 9.521 9.763 9.485 9.737 107,998 +0.24(+2.50%)
Mar 13, 2006 9.376 9.652 9.376 9.499 114,525 +0.15(+1.55%)
Mar 10, 2006 9.133 9.354 9.121 9.354 39,353 +0.35(+3.93%)
Mar 09, 2006 9.161 9.259 8.932 9.000 51,240 -0.18(-1.98%)
Mar 08, 2006 8.865 9.206 8.809 9.182 83,967 +0.26(+2.88%)
Mar 07, 2006 8.913 8.986 8.821 8.925 49,685 +0.00(+0.00%)
Mar 06, 2006 8.569 8.986 8.567 8.925 54,732 +0.28(+3.19%)
Mar 03, 2006 8.576 8.889 8.453 8.649 24,265 -0.02(-0.22%)
Mar 02, 2006 8.683 8.695 8.610 8.668 31,945 -0.05(-0.61%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.