Monro Muffler Brak (NQ: MNRO )

31.54 +0.08 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.31 55.67 54.39 54.75 112,781 -0.53(-0.95%)
Dec 30, 2021 56.17 57.18 55.07 55.28 118,821 -0.67(-1.19%)
Dec 29, 2021 55.90 56.38 55.56 55.94 84,991 +0.31(+0.56%)
Dec 28, 2021 55.72 56.66 55.56 55.63 124,159 -0.01(-0.02%)
Dec 27, 2021 55.50 56.38 54.81 55.64 169,876 +0.07(+0.12%)
Dec 23, 2021 55.91 56.62 55.02 55.58 152,421 +0.00(+0.00%)
Dec 22, 2021 54.18 55.78 54.17 55.58 230,493 +0.87(+1.60%)
Dec 21, 2021 52.75 54.91 52.61 54.70 411,973 +2.75(+5.30%)
Dec 20, 2021 51.80 52.10 50.38 51.95 232,794 -0.37(-0.70%)
Dec 17, 2021 52.69 53.43 51.21 52.32 959,476 +0.04(+0.07%)
Dec 16, 2021 54.31 54.42 52.07 52.28 231,935 -1.49(-2.78%)
Dec 15, 2021 51.75 53.97 51.01 53.77 268,402 +2.12(+4.11%)
Dec 14, 2021 51.65 52.81 51.09 51.65 282,554 -0.27(-0.52%)
Dec 13, 2021 53.89 54.14 51.38 51.92 213,322 -2.24(-4.13%)
Dec 10, 2021 55.45 55.60 53.57 54.16 138,334 -1.12(-2.02%)
Dec 09, 2021 54.87 55.59 54.57 55.28 96,493 +0.01(+0.02%)
Dec 08, 2021 55.07 55.60 53.91 55.27 285,378 +0.49(+0.89%)
Dec 07, 2021 54.38 55.38 54.29 54.78 148,310 +0.57(+1.06%)
Dec 06, 2021 53.88 55.38 53.46 54.20 271,430 +1.06(+2.00%)
Dec 03, 2021 53.92 53.92 52.35 53.14 261,881 -0.63(-1.17%)
Dec 02, 2021 51.90 54.22 51.90 53.77 157,027 +2.10(+4.07%)
Dec 01, 2021 53.93 54.08 51.58 51.67 273,902 -0.73(-1.39%)
Nov 30, 2021 53.48 53.48 51.81 52.39 228,259 -1.73(-3.20%)
Nov 29, 2021 55.11 56.43 53.76 54.13 193,648 -0.35(-0.64%)
Nov 26, 2021 55.94 56.10 53.97 54.47 137,223 -2.84(-4.96%)
Nov 24, 2021 56.76 57.94 55.95 57.31 162,792 +0.26(+0.46%)
Nov 23, 2021 57.89 57.89 55.79 57.05 232,910 -0.72(-1.25%)
Nov 22, 2021 56.77 58.30 56.02 57.77 222,773 +1.55(+2.76%)
Nov 19, 2021 57.30 57.34 56.17 56.22 159,615 -1.51(-2.61%)
Nov 18, 2021 59.48 57.72 57.27 57.73 189,455 -1.56(-2.63%)
Nov 17, 2021 59.26 60.14 58.81 59.29 119,737 -0.81(-1.35%)
Nov 16, 2021 60.04 60.53 59.26 60.10 99,994 +0.02(+0.03%)
Nov 15, 2021 58.80 60.15 58.41 60.08 137,756 +1.40(+2.39%)
Nov 12, 2021 58.74 59.03 55.51 58.68 80,243 +0.00(+0.00%)
Nov 11, 2021 58.11 58.80 57.54 58.68 91,596 +0.71(+1.23%)
Nov 10, 2021 58.90 57.97 103,686 -0.80(-1.35%)
Nov 09, 2021 59.19 60.01 58.51 58.76 86,408 -0.23(-0.40%)
Nov 08, 2021 59.01 59.80 58.26 59.00 134,175 +0.20(+0.33%)
Nov 05, 2021 57.99 59.77 57.16 58.80 182,029 +1.53(+2.68%)
Nov 04, 2021 59.30 59.59 56.99 57.27 158,125 -1.68(-2.86%)
Nov 03, 2021 58.08 60.04 57.70 58.95 183,898 +0.55(+0.95%)
Nov 02, 2021 58.55 59.15 57.88 58.40 211,133 -0.13(-0.22%)
Nov 01, 2021 58.04 58.81 57.76 58.53 217,376 +0.77(+1.33%)
Oct 29, 2021 57.44 58.44 56.88 57.76 203,024 -0.03(-0.05%)
Oct 28, 2021 58.55 58.78 56.79 57.79 247,896 +0.01(+0.02%)
Oct 27, 2021 51.48 58.48 51.48 57.78 312,018 +3.36(+6.17%)
Oct 26, 2021 54.91 54.42 272,936 -0.23(-0.43%)
Oct 25, 2021 54.93 55.39 54.36 54.66 169,363 -0.27(-0.49%)
Oct 22, 2021 55.53 56.16 54.80 54.93 146,025 -0.73(-1.31%)
Oct 21, 2021 54.32 55.72 54.09 55.66 171,878 +1.61(+2.98%)
Oct 20, 2021 53.73 55.09 53.73 54.05 108,712 +0.20(+0.36%)
Oct 19, 2021 54.00 54.27 52.75 53.85 167,502 +0.01(+0.02%)
Oct 18, 2021 54.14 54.55 53.28 53.84 132,659 -0.38(-0.71%)
Oct 15, 2021 54.76 55.40 54.21 54.23 161,045 +0.25(+0.47%)
Oct 14, 2021 53.71 54.57 53.33 53.98 91,188 +0.73(+1.37%)
Oct 13, 2021 53.03 54.00 52.83 53.25 107,034 +0.21(+0.39%)
Oct 12, 2021 52.25 53.25 51.83 53.04 124,444 +1.08(+2.07%)
Oct 11, 2021 54.04 54.73 51.85 51.96 191,446 -1.95(-3.61%)
Oct 08, 2021 53.34 54.90 53.03 53.91 154,269 +0.89(+1.68%)
Oct 07, 2021 52.37 54.34 52.10 53.02 458,723 +1.18(+2.27%)
Oct 06, 2021 52.23 52.99 51.17 51.84 304,857 -0.83(-1.58%)
Oct 05, 2021 53.87 54.02 52.68 52.68 236,889 -1.18(-2.19%)
Oct 04, 2021 53.85 54.43 53.45 53.85 240,151 +0.01(+0.02%)
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.