Monro Muffler Brak (NQ: MNRO )

31.79 +0.33 (+1.05%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 62.92 64.85 57.38 64.39 1,117,716 -0.07(-0.11%)
Jan 30, 2019 64.01 64.82 63.39 64.46 626,400 +0.47(+0.73%)
Jan 29, 2019 64.43 64.81 62.87 63.99 312,888 -0.40(-0.63%)
Jan 28, 2019 64.04 64.86 63.05 64.40 349,930 -0.04(-0.06%)
Jan 25, 2019 65.31 65.71 64.17 64.43 280,565 -0.38(-0.58%)
Jan 24, 2019 65.24 65.55 64.06 64.81 424,898 -0.24(-0.37%)
Jan 23, 2019 64.29 65.81 64.05 65.05 319,152 +1.08(+1.69%)
Jan 22, 2019 65.28 65.96 63.47 63.98 283,885 -1.74(-2.65%)
Jan 18, 2019 66.11 66.96 65.23 65.72 363,922 -0.24(-0.37%)
Jan 17, 2019 65.32 66.47 64.76 65.96 362,715 +0.50(+0.77%)
Jan 16, 2019 64.89 66.11 64.63 65.46 234,875 +0.75(+1.15%)
Jan 15, 2019 64.30 65.60 62.10 64.71 367,996 +0.44(+0.69%)
Jan 14, 2019 62.35 65.34 62.11 64.27 429,041 +1.55(+2.48%)
Jan 11, 2019 62.27 63.13 61.34 62.72 311,726 +0.10(+0.16%)
Jan 10, 2019 62.05 62.71 60.46 62.62 317,135 +0.16(+0.26%)
Jan 09, 2019 61.19 63.52 61.06 62.46 450,808 +1.38(+2.27%)
Jan 08, 2019 61.71 62.06 60.13 61.07 390,746 -0.45(-0.73%)
Jan 07, 2019 62.24 62.93 59.91 61.52 452,691 -0.72(-1.15%)
Jan 04, 2019 61.89 63.17 61.17 62.24 397,866 +0.94(+1.54%)
Jan 03, 2019 60.89 62.05 59.85 61.30 311,877 -0.22(-0.37%)
Jan 02, 2019 54.61 61.93 54.61 61.52 430,329 -0.25(-0.41%)
Dec 31, 2018 61.65 62.26 60.41 61.77 223,917 +0.31(+0.51%)
Dec 28, 2018 59.79 62.17 59.76 61.46 434,258 +1.68(+2.81%)
Dec 27, 2018 60.40 61.10 57.45 59.78 596,632 -1.46(-2.38%)
Dec 26, 2018 58.99 61.42 58.82 61.24 467,627 +2.71(+4.64%)
Dec 24, 2018 59.92 61.01 58.48 58.52 258,529 -1.93(-3.20%)
Dec 21, 2018 62.95 64.94 60.24 60.45 1,447,787 -2.71(-4.30%)
Dec 20, 2018 64.76 65.27 62.69 63.17 320,063 -1.51(-2.33%)
Dec 19, 2018 64.28 66.20 64.06 64.68 635,962 +0.57(+0.88%)
Dec 18, 2018 65.99 66.56 64.08 64.11 602,413 -1.38(-2.11%)
Dec 17, 2018 67.02 68.08 65.21 65.49 784,919 -1.90(-2.81%)
Dec 14, 2018 69.54 70.98 66.69 67.39 461,413 -2.44(-3.49%)
Dec 13, 2018 70.43 71.56 69.39 69.83 362,735 -0.34(-0.49%)
Dec 12, 2018 71.04 71.71 70.08 70.17 356,159 -0.16(-0.23%)
Dec 11, 2018 71.19 71.51 69.16 70.33 341,009 -0.03(-0.04%)
Dec 10, 2018 70.79 72.32 69.15 70.36 412,173 -0.32(-0.46%)
Dec 07, 2018 73.78 74.69 70.30 70.68 385,488 -2.89(-3.93%)
Dec 06, 2018 72.28 73.71 70.12 73.57 291,953 +0.65(+0.90%)
Dec 04, 2018 74.51 75.63 72.37 72.92 213,218 -1.53(-2.06%)
Dec 03, 2018 73.48 74.63 70.80 74.45 298,097 +1.57(+2.15%)
Nov 30, 2018 72.22 73.25 72.00 72.88 516,700 +0.15(+0.21%)
Nov 29, 2018 72.14 73.55 72.02 72.73 372,000 -0.18(-0.25%)
Nov 28, 2018 73.13 73.72 71.53 72.91 396,015 -0.17(-0.23%)
Nov 27, 2018 72.30 73.74 72.23 73.08 347,520 +0.48(+0.65%)
Nov 26, 2018 71.57 72.66 71.20 72.61 271,976 +1.75(+2.47%)
Nov 23, 2018 69.93 71.67 69.91 70.86 95,619 +0.21(+0.29%)
Nov 21, 2018 70.65 70.65 70.65 0 +3.16(+4.69%)
Nov 20, 2018 67.14 68.11 66.08 67.49 345,096 -0.44(-0.65%)
Nov 19, 2018 68.34 68.87 67.26 67.93 316,736 -0.40(-0.59%)
Nov 16, 2018 69.34 69.79 67.29 68.33 447,300 -1.28(-1.84%)
Nov 15, 2018 69.93 70.79 68.90 69.61 312,021 -0.71(-1.01%)
Nov 14, 2018 67.86 70.83 67.86 70.32 380,001 +2.81(+4.16%)
Nov 13, 2018 65.27 67.75 64.94 67.52 350,643 +2.35(+3.60%)
Nov 12, 2018 66.64 66.64 64.78 65.17 248,634 -1.60(-2.39%)
Nov 09, 2018 67.47 67.88 66.63 66.76 244,570 -0.97(-1.43%)
Nov 08, 2018 67.83 68.25 67.39 67.73 253,048 -0.11(-0.16%)
Nov 07, 2018 67.53 68.87 67.05 67.84 263,129 +0.60(+0.89%)
Nov 06, 2018 68.04 68.56 66.77 67.24 326,672 -0.37(-0.54%)
Nov 05, 2018 67.20 68.30 66.47 67.61 306,313 +0.39(+0.59%)
Nov 02, 2018 67.05 68.04 66.05 67.21 339,855 +0.69(+1.04%)
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.