Monro Muffler Brak (NQ: MNRO )

56.77 USD -1.64 (-2.81%)
Official Closing Price Updated: 4:08 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 59.18 59.18 55.79 56.77 353,688 -1.64(-2.81%)
Jan 25, 2021 56.81 58.61 55.91 58.41 325,477 +1.44(+2.53%)
Jan 22, 2021 57.56 58.07 56.48 56.97 237,800 -1.24(-2.13%)
Jan 21, 2021 59.14 59.51 56.56 58.21 328,308 -0.83(-1.41%)
Jan 20, 2021 58.85 59.88 56.94 59.04 526,897 +0.53(+0.91%)
Jan 19, 2021 60.68 61.47 57.89 58.51 434,564 -1.36(-2.27%)
Jan 15, 2021 60.34 61.38 59.25 59.87 220,300 -0.46(-0.76%)
Jan 14, 2021 58.84 61.02 58.41 60.33 227,768 +2.03(+3.48%)
Jan 13, 2021 58.39 58.87 56.88 58.30 180,138 -0.30(-0.51%)
Jan 12, 2021 57.44 59.81 57.20 58.60 215,123 +1.16(+2.02%)
Jan 11, 2021 55.32 57.72 55.32 57.44 218,589 +1.54(+2.75%)
Jan 08, 2021 56.60 56.75 55.39 55.90 179,200 -0.60(-1.06%)
Jan 07, 2021 56.14 57.55 55.95 56.50 201,515 +0.55(+0.98%)
Jan 06, 2021 55.85 57.48 54.81 55.95 453,862 +1.08(+1.97%)
Jan 05, 2021 53.62 55.33 52.78 54.87 313,557 +1.11(+2.06%)
Jan 04, 2021 53.47 54.13 52.26 53.76 328,515 +0.46(+0.86%)
Dec 31, 2020 53.30 53.30 53.30 190,209 +1.58(+3.05%)
Dec 30, 2020 52.02 53.32 51.62 51.72 190,209 -0.38(-0.73%)
Dec 29, 2020 52.87 52.92 51.29 52.10 197,340 -0.60(-1.14%)
Dec 28, 2020 53.41 53.81 52.45 52.70 241,843 -0.43(-0.81%)
Dec 24, 2020 51.30 53.29 51.27 53.13 210,600 +1.83(+3.57%)
Dec 23, 2020 49.98 51.37 49.98 51.30 207,147 +1.47(+2.95%)
Dec 22, 2020 50.22 50.67 49.47 49.83 182,562 -0.36(-0.72%)
Dec 21, 2020 48.73 50.34 48.73 50.19 257,437 +0.48(+0.97%)
Dec 18, 2020 51.43 52.21 49.13 49.71 1,013,100 -1.72(-3.34%)
Dec 17, 2020 50.08 51.70 49.88 51.43 189,041 +1.34(+2.68%)
Dec 16, 2020 50.40 51.52 50.06 50.09 234,175 -0.06(-0.12%)
Dec 15, 2020 48.65 50.21 48.65 50.15 240,294 +0.70(+1.42%)
Dec 14, 2020 48.86 50.02 48.47 49.45 271,881 +1.45(+3.02%)
Dec 11, 2020 47.71 48.64 47.42 48.00 156,100 -0.24(-0.50%)
Dec 10, 2020 48.14 48.85 47.78 48.24 133,570 -0.25(-0.52%)
Dec 09, 2020 47.80 48.88 47.64 48.49 183,942 +1.07(+2.26%)
Dec 08, 2020 46.79 47.58 46.71 47.42 178,544 +0.08(+0.17%)
Dec 07, 2020 47.38 47.90 47.07 47.34 163,011 -1.00(-2.07%)
Dec 04, 2020 46.71 48.54 46.50 48.34 400,100 +1.87(+4.02%)
Dec 03, 2020 46.76 47.17 46.24 46.47 263,989 -0.33(-0.71%)
Dec 02, 2020 46.51 48.20 46.51 46.80 230,637 -0.95(-1.99%)
Dec 01, 2020 47.28 48.03 46.84 47.75 228,779 +0.74(+1.57%)
Nov 30, 2020 47.22 47.43 45.91 47.01 344,622 -0.62(-1.30%)
Nov 27, 2020 47.49 48.10 47.05 47.63 139,900 +0.32(+0.68%)
Nov 25, 2020 48.19 48.21 46.37 47.31 326,300 -1.04(-2.15%)
Nov 24, 2020 46.05 49.77 45.33 48.35 497,603 +3.51(+7.83%)
Nov 23, 2020 43.66 45.59 43.56 44.84 201,231 +1.27(+2.91%)
Nov 20, 2020 43.08 44.05 42.70 43.57 259,600 +0.23(+0.53%)
Nov 19, 2020 43.14 43.63 42.41 43.34 231,488 +0.05(+0.12%)
Nov 18, 2020 44.02 45.05 43.23 43.29 235,998 -0.70(-1.59%)
Nov 17, 2020 43.95 45.85 43.83 43.99 267,250 -1.35(-2.98%)
Nov 16, 2020 45.68 46.66 44.96 45.34 307,722 +0.98(+2.21%)
Nov 13, 2020 43.17 44.75 42.57 44.36 316,400 +1.62(+3.79%)
Nov 12, 2020 43.70 44.58 42.36 42.74 265,849 -1.38(-3.13%)
Nov 11, 2020 43.55 44.42 43.25 44.12 578,166 +0.12(+0.27%)
Nov 10, 2020 45.30 45.30 42.82 44.00 559,649 +0.25(+0.57%)
Nov 09, 2020 43.87 45.63 42.70 43.75 670,096 +2.86(+6.99%)
Nov 06, 2020 41.94 42.12 39.95 40.89 287,800 -0.66(-1.59%)
Nov 05, 2020 41.90 42.46 40.45 41.55 333,235 -0.19(-0.46%)
Nov 04, 2020 41.21 41.99 40.26 41.74 195,303 +0.13(+0.31%)
Nov 03, 2020 41.94 42.54 41.38 41.61 314,816 +0.38(+0.92%)
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.