Monro Muffler Brak (NQ: MNRO )

26.53 -0.38 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 66.83 67.00 65.75 66.52 345,780 -0.16(-0.24%)
Oct 31, 2018 67.44 67.44 65.59 66.68 422,286 -0.60(-0.89%)
Oct 30, 2018 66.87 67.80 66.33 67.28 437,509 +0.48(+0.72%)
Oct 29, 2018 68.64 70.47 65.86 66.80 481,382 -1.14(-1.68%)
Oct 26, 2018 65.25 68.47 64.84 67.94 465,822 +1.66(+2.50%)
Oct 25, 2018 61.59 67.48 60.06 66.28 725,220 +7.31(+12.40%)
Oct 24, 2018 61.05 62.01 58.72 58.97 319,907 -2.19(-3.58%)
Oct 23, 2018 59.65 61.29 58.69 61.15 317,902 +0.72(+1.19%)
Oct 22, 2018 59.49 61.21 58.97 60.44 435,283 +1.33(+2.24%)
Oct 19, 2018 58.53 59.90 58.06 59.11 298,126 +0.59(+1.01%)
Oct 18, 2018 58.15 59.27 57.29 58.52 373,045 +0.26(+0.45%)
Oct 17, 2018 60.29 60.29 57.26 58.26 296,762 -2.07(-3.43%)
Oct 16, 2018 60.29 60.48 59.02 60.33 384,087 +0.38(+0.63%)
Oct 15, 2018 59.48 60.52 58.69 59.95 215,844 +0.41(+0.69%)
Oct 12, 2018 59.62 60.17 58.39 59.54 296,452 +1.08(+1.84%)
Oct 11, 2018 58.21 59.79 57.67 58.46 378,224 +0.27(+0.46%)
Oct 10, 2018 61.82 62.02 58.13 58.19 370,725 -3.67(-5.94%)
Oct 09, 2018 61.87 63.00 61.46 61.87 226,112 +0.07(+0.12%)
Oct 08, 2018 61.01 62.52 60.23 61.80 244,605 +0.72(+1.17%)
Oct 05, 2018 60.14 61.98 60.00 61.08 385,488 +1.12(+1.87%)
Oct 04, 2018 60.95 61.27 59.55 59.96 281,179 -0.99(-1.63%)
Oct 03, 2018 60.81 61.46 60.65 60.95 220,438 +0.56(+0.94%)
Oct 02, 2018 61.76 61.80 60.08 60.39 229,160 -1.40(-2.26%)
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.