Monro Muffler Brak (NQ: MNRO )

31.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 50.06 50.56 49.02 49.09 379,283 -1.24(-2.46%)
Jan 29, 2015 49.28 50.37 48.46 50.32 327,988 +1.04(+2.11%)
Jan 28, 2015 50.59 52.03 49.02 49.28 459,421 -0.94(-1.88%)
Jan 27, 2015 50.68 52.61 49.03 50.23 786,549 -1.05(-2.04%)
Jan 26, 2015 51.95 53.25 49.39 51.28 769,148 +0.08(+0.15%)
Jan 23, 2015 50.13 51.48 49.73 51.20 289,918 +1.24(+2.48%)
Jan 22, 2015 49.55 50.09 49.09 49.96 253,890 +0.76(+1.54%)
Jan 21, 2015 49.00 49.70 48.60 49.21 341,063 +0.05(+0.10%)
Jan 20, 2015 48.89 49.48 48.66 49.15 193,058 +0.27(+0.54%)
Jan 16, 2015 47.94 48.99 47.62 48.89 183,172 +0.77(+1.61%)
Jan 15, 2015 49.50 49.50 47.92 48.11 151,845 -1.19(-2.42%)
Jan 14, 2015 49.15 49.58 48.38 49.31 208,405 -0.34(-0.69%)
Jan 13, 2015 50.27 51.21 49.31 49.65 296,720 -0.23(-0.46%)
Jan 12, 2015 49.09 50.02 48.69 49.88 176,271 +0.92(+1.88%)
Jan 09, 2015 49.58 49.58 48.64 48.96 155,675 -0.53(-1.08%)
Jan 08, 2015 49.32 50.06 48.34 49.50 395,269 +0.58(+1.18%)
Jan 07, 2015 48.85 48.98 48.12 48.92 269,933 +0.38(+0.78%)
Jan 06, 2015 48.90 49.20 48.42 48.54 213,930 -0.29(-0.60%)
Jan 05, 2015 49.28 49.54 48.32 48.84 268,091 -0.66(-1.34%)
Jan 02, 2015 50.09 50.25 48.89 49.50 334,439 -0.15(-0.31%)
Dec 31, 2014 50.26 49.65 49.65 49.65 249,234 -0.58(-1.16%)
Dec 30, 2014 50.22 50.68 49.89 50.24 274,871 -0.13(-0.26%)
Dec 29, 2014 50.21 50.56 49.88 50.37 275,350 +0.30(+0.60%)
Dec 26, 2014 50.08 50.25 49.55 50.06 109,959 +0.09(+0.19%)
Dec 24, 2014 49.82 49.97 49.97 49.97 122,347 +0.30(+0.61%)
Dec 23, 2014 49.64 50.83 49.27 49.67 218,711 +0.15(+0.30%)
Dec 22, 2014 49.13 49.62 48.89 49.52 255,383 +0.42(+0.86%)
Dec 19, 2014 49.27 49.76 48.83 49.10 426,301 -0.26(-0.52%)
Dec 18, 2014 49.38 49.65 48.78 49.36 193,034 +0.50(+1.02%)
Dec 17, 2014 47.98 48.93 47.45 48.86 452,576 +0.88(+1.84%)
Dec 16, 2014 48.20 48.80 47.62 47.98 302,653 -0.27(-0.55%)
Dec 15, 2014 48.59 49.31 48.02 48.24 297,271 -0.27(-0.55%)
Dec 12, 2014 48.46 49.06 48.02 48.51 330,967 -0.54(-1.10%)
Dec 11, 2014 48.48 49.45 48.34 49.05 299,435 +0.79(+1.63%)
Dec 10, 2014 48.55 49.42 48.24 48.26 271,774 -0.43(-0.88%)
Dec 09, 2014 47.29 49.00 47.12 48.69 366,253 +1.09(+2.29%)
Dec 08, 2014 46.75 48.06 46.75 47.60 328,929 +0.69(+1.46%)
Dec 05, 2014 47.17 47.68 46.15 46.92 285,979 -0.27(-0.56%)
Dec 04, 2014 47.21 47.30 46.63 47.18 232,128 -0.03(-0.07%)
Dec 03, 2014 46.75 47.38 46.59 47.22 225,991 +0.47(+1.01%)
Dec 02, 2014 46.87 47.22 46.41 46.75 246,553 +0.10(+0.22%)
Dec 01, 2014 47.04 47.47 46.40 46.64 467,004 -0.32(-0.68%)
Nov 28, 2014 46.07 47.17 45.72 46.96 316,201 +0.89(+1.93%)
Nov 26, 2014 45.82 46.07 46.07 46.07 499,136 +0.12(+0.26%)
Nov 25, 2014 46.99 47.23 44.20 45.95 1,792,192 -1.19(-2.53%)
Nov 24, 2014 46.57 47.25 46.56 47.14 326,245 +0.53(+1.14%)
Nov 21, 2014 45.25 46.90 44.75 46.61 303,034 +1.91(+4.28%)
Nov 20, 2014 43.78 44.79 43.78 44.70 238,522 +0.76(+1.74%)
Nov 19, 2014 44.08 44.14 43.03 43.93 292,270 -0.15(-0.33%)
Nov 18, 2014 44.44 45.06 43.89 44.08 219,273 -0.23(-0.52%)
Nov 17, 2014 44.50 45.06 44.17 44.31 136,066 -0.84(-1.86%)
Nov 14, 2014 45.57 45.88 45.06 45.15 239,230 -0.51(-1.13%)
Nov 13, 2014 46.29 46.53 45.65 45.67 190,439 -0.49(-1.06%)
Nov 12, 2014 46.03 46.37 45.91 46.15 253,806 -0.01(-0.02%)
Nov 11, 2014 46.37 46.46 45.74 46.16 186,403 -0.27(-0.57%)
Nov 10, 2014 46.20 46.52 45.96 46.43 161,389 +0.39(+0.84%)
Nov 07, 2014 46.08 46.08 45.40 46.04 183,443 +0.06(+0.13%)
Nov 06, 2014 45.60 46.04 44.99 45.98 281,840 +0.22(+0.49%)
Nov 05, 2014 45.15 45.92 44.97 45.76 234,970 +0.82(+1.83%)
Nov 04, 2014 44.89 45.22 44.47 44.94 154,371 +0.02(+0.04%)
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.