Monro Muffler Brak (NQ: MNRO )

27.61 +0.53 (+1.96%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 43.91 43.91 42.34 43.52 355,316 -0.48(-1.09%)
Nov 29, 2022 44.68 45.10 43.91 44.00 249,065 -0.93(-2.07%)
Nov 28, 2022 43.85 44.97 42.70 44.93 249,423 +0.74(+1.67%)
Nov 25, 2022 43.84 44.51 43.25 44.19 114,749 +0.37(+0.85%)
Nov 23, 2022 44.33 44.44 43.52 43.82 155,208 -0.51(-1.14%)
Nov 22, 2022 44.37 45.23 43.59 44.33 187,877 +0.45(+1.03%)
Nov 21, 2022 42.46 43.95 42.21 43.88 249,192 +1.52(+3.59%)
Nov 18, 2022 43.24 43.25 41.95 42.35 429,549 +0.04(+0.09%)
Nov 17, 2022 42.69 42.88 41.90 42.32 431,168 -0.78(-1.80%)
Nov 16, 2022 43.31 43.54 42.44 43.09 422,805 -0.81(-1.85%)
Nov 15, 2022 45.02 45.32 43.80 43.91 307,566 -0.18(-0.41%)
Nov 14, 2022 44.68 45.35 44.08 44.09 231,740 -0.67(-1.50%)
Nov 11, 2022 44.66 45.71 43.77 44.76 212,867 -0.04(-0.09%)
Nov 10, 2022 44.04 45.50 43.86 44.80 280,878 +2.16(+5.07%)
Nov 09, 2022 43.25 43.93 42.48 42.63 269,300 -0.83(-1.92%)
Nov 08, 2022 44.87 45.68 43.09 43.46 248,310 -1.63(-3.61%)
Nov 07, 2022 44.16 45.26 43.91 45.09 188,188 +1.16(+2.64%)
Nov 04, 2022 43.90 44.19 43.22 43.93 198,714 +0.43(+0.99%)
Nov 03, 2022 43.20 43.99 42.90 43.50 164,328 +0.08(+0.18%)
Nov 02, 2022 45.30 45.62 43.39 43.43 275,309 -2.12(-4.67%)
Nov 01, 2022 45.80 46.01 45.14 45.55 252,529 -0.15(-0.33%)
Oct 31, 2022 44.69 45.78 44.36 45.70 267,445 +0.75(+1.66%)
Oct 28, 2022 43.86 45.09 43.53 44.96 296,121 +1.38(+3.16%)
Oct 27, 2022 42.64 44.22 42.64 43.58 316,118 +0.90(+2.11%)
Oct 26, 2022 45.70 45.84 42.05 42.68 420,759 -3.84(-8.25%)
Oct 25, 2022 45.86 46.66 45.66 46.52 291,829 +0.73(+1.59%)
Oct 24, 2022 45.32 45.93 45.01 45.79 245,430 +0.91(+2.03%)
Oct 21, 2022 44.59 45.11 44.35 44.88 262,305 +0.55(+1.23%)
Oct 20, 2022 45.45 46.10 43.96 44.34 237,003 -1.11(-2.44%)
Oct 19, 2022 44.93 45.62 44.46 45.45 345,318 +0.20(+0.44%)
Oct 18, 2022 44.70 45.25 44.30 45.25 460,355 +1.28(+2.92%)
Oct 17, 2022 43.72 44.31 43.38 43.96 449,691 +0.56(+1.28%)
Oct 14, 2022 44.25 44.95 43.33 43.41 185,709 -0.86(-1.95%)
Oct 13, 2022 43.79 45.04 43.10 44.27 211,313 -0.04(-0.09%)
Oct 12, 2022 44.33 44.64 43.94 44.31 243,263 -0.04(-0.09%)
Oct 11, 2022 44.12 44.56 43.88 44.35 324,051 +0.04(+0.09%)
Oct 10, 2022 44.53 44.80 43.71 44.31 277,145 -0.13(-0.30%)
Oct 07, 2022 44.55 44.57 43.58 44.44 309,895 -0.34(-0.75%)
Oct 06, 2022 44.09 44.85 43.88 44.78 232,989 +0.66(+1.50%)
Oct 05, 2022 43.04 44.41 42.93 44.12 269,847 +0.66(+1.52%)
Oct 04, 2022 42.94 43.81 42.72 43.46 386,509 +1.09(+2.58%)
Oct 03, 2022 42.02 42.96 41.75 42.36 255,669 +0.77(+1.84%)
Sep 30, 2022 41.19 42.26 40.78 41.60 498,444 +0.17(+0.42%)
Sep 29, 2022 41.63 41.80 40.93 41.43 354,741 -0.81(-1.93%)
Sep 28, 2022 41.45 42.50 41.04 42.24 328,801 +1.01(+2.44%)
Sep 27, 2022 41.51 42.23 41.16 41.23 463,627 -0.17(-0.42%)
Sep 26, 2022 41.61 42.42 41.29 41.41 497,241 -0.38(-0.92%)
Sep 23, 2022 41.79 41.97 41.35 41.79 318,899 -0.36(-0.86%)
Sep 22, 2022 42.65 42.73 42.00 42.15 251,356 -0.59(-1.39%)
Sep 21, 2022 43.23 43.76 42.64 42.75 231,647 -0.15(-0.36%)
Sep 20, 2022 42.81 42.94 42.10 42.90 255,373 -0.36(-0.84%)
Sep 19, 2022 43.04 43.57 42.93 43.26 251,207 +0.31(+0.71%)
Sep 16, 2022 42.47 43.56 41.87 42.96 1,260,370 +0.48(+1.13%)
Sep 15, 2022 42.87 43.57 42.02 42.48 418,297 -0.55(-1.27%)
Sep 14, 2022 43.29 43.58 42.62 43.02 283,687 -0.17(-0.40%)
Sep 13, 2022 45.00 45.00 43.14 43.20 209,492 -2.73(-5.94%)
Sep 12, 2022 45.39 46.03 45.03 45.92 253,867 +0.90(+2.00%)
Sep 09, 2022 44.89 45.50 44.38 45.03 212,462 +0.32(+0.71%)
Sep 08, 2022 44.77 45.76 43.94 44.71 228,445 -0.47(-1.04%)
Sep 07, 2022 43.60 45.23 43.11 45.18 203,293 +1.70(+3.92%)
Sep 06, 2022 44.18 44.18 43.21 43.47 211,639 -0.71(-1.60%)
Sep 02, 2022 44.51 44.95 43.87 44.18 199,420 -0.07(-0.15%)
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.