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 (%)
Mar 28, 2024 31.58 32.06 31.52 31.54 284,984 +0.08(+0.25%)
Mar 27, 2024 30.84 31.71 30.84 31.46 243,857 +0.71(+2.31%)
Mar 26, 2024 30.30 30.79 30.20 30.75 401,450 +0.83(+2.77%)
Mar 25, 2024 30.45 31.01 29.82 29.92 293,772 -0.28(-0.93%)
Mar 22, 2024 30.61 30.93 29.88 30.20 279,109 -0.52(-1.69%)
Mar 21, 2024 30.61 30.91 30.37 30.72 313,747 +0.38(+1.25%)
Mar 20, 2024 29.28 30.35 29.08 30.34 332,694 +1.17(+4.01%)
Mar 19, 2024 29.50 30.07 29.05 29.17 464,549 -0.30(-1.02%)
Mar 18, 2024 29.45 29.98 29.15 29.47 672,599 +0.13(+0.44%)
Mar 15, 2024 28.28 29.77 28.19 29.34 1,810,818 +0.91(+3.20%)
Mar 14, 2024 29.82 29.95 28.03 28.43 566,338 -1.25(-4.21%)
Mar 13, 2024 30.21 31.05 29.58 29.68 554,401 -0.60(-1.98%)
Mar 12, 2024 31.70 32.13 30.24 30.28 602,342 -1.25(-3.96%)
Mar 11, 2024 32.49 32.96 31.49 31.53 388,770 -0.93(-2.87%)
Mar 08, 2024 32.73 33.00 32.20 32.46 280,006 +0.11(+0.34%)
Mar 07, 2024 32.07 32.51 32.05 32.35 311,056 +0.38(+1.19%)
Mar 06, 2024 32.38 32.47 31.73 31.97 349,164 -0.25(-0.77%)
Mar 05, 2024 32.09 32.64 31.78 32.22 408,968 -0.09(-0.28%)
Mar 04, 2024 33.09 33.11 32.29 32.31 334,284 -0.76(-2.31%)
Mar 01, 2024 33.22 33.44 32.65 33.07 284,593 -0.21(-0.63%)
Feb 29, 2024 33.31 33.69 32.96 33.28 377,128 +0.51(+1.54%)
Feb 28, 2024 31.72 33.09 31.56 32.77 299,765 +0.73(+2.29%)
Feb 27, 2024 31.50 32.06 31.39 32.04 308,646 +0.78(+2.51%)
Feb 26, 2024 31.72 31.91 31.26 31.26 440,367 -0.61(-1.93%)
Feb 23, 2024 32.00 32.36 31.64 31.87 437,727 -0.04(-0.12%)
Feb 22, 2024 31.71 32.02 31.56 31.91 406,398 +0.01(+0.03%)
Feb 21, 2024 31.91 32.29 31.67 31.90 353,144 +0.03(+0.09%)
Feb 20, 2024 31.95 32.17 31.63 31.87 377,297 -0.47(-1.44%)
Feb 16, 2024 32.21 32.61 31.93 32.34 291,690 +0.02(+0.06%)
Feb 15, 2024 32.60 32.68 32.02 32.32 337,062 -0.04(-0.12%)
Feb 14, 2024 32.31 32.39 31.68 32.36 239,625 +0.44(+1.37%)
Feb 13, 2024 31.95 32.21 31.69 31.92 375,968 -0.98(-2.98%)
Feb 12, 2024 32.58 33.21 32.58 32.90 316,201 +0.38(+1.16%)
Feb 09, 2024 32.31 32.92 31.94 32.53 423,622 +0.22(+0.68%)
Feb 08, 2024 31.82 33.25 31.64 32.31 548,015 +0.54(+1.68%)
Feb 07, 2024 31.74 32.01 31.41 31.77 285,208 +0.13(+0.41%)
Feb 06, 2024 31.70 32.10 31.52 31.64 366,175 +0.06(+0.19%)
Feb 05, 2024 31.73 32.02 31.17 31.58 504,480 -0.70(-2.18%)
Feb 02, 2024 31.70 32.58 31.22 32.29 447,614 +0.31(+0.96%)
Feb 01, 2024 31.77 32.13 31.13 31.98 285,235 +0.40(+1.26%)
Jan 31, 2024 31.72 32.72 31.33 31.58 455,966 -0.17(-0.53%)
Jan 30, 2024 31.09 31.85 31.09 31.75 282,287 +0.27(+0.85%)
Jan 29, 2024 31.11 31.57 30.85 31.48 364,163 +0.28(+0.89%)
Jan 26, 2024 31.35 32.10 31.04 31.21 367,812 +0.22(+0.70%)
Jan 25, 2024 30.89 31.28 30.04 30.99 432,053 +0.59(+1.96%)
Jan 24, 2024 29.02 32.05 28.44 30.39 695,751 +0.95(+3.23%)
Jan 23, 2024 30.50 31.21 29.36 29.44 528,595 -0.60(-2.01%)
Jan 22, 2024 29.19 30.32 29.12 30.05 417,627 +0.93(+3.20%)
Jan 19, 2024 28.59 29.21 28.11 29.11 369,199 +0.67(+2.37%)
Jan 18, 2024 27.94 28.47 27.70 28.44 362,884 +0.61(+2.21%)
Jan 17, 2024 28.21 28.27 27.52 27.83 409,046 -0.71(-2.50%)
Jan 16, 2024 27.57 28.81 27.47 28.54 421,126 +0.59(+2.13%)
Jan 12, 2024 28.61 28.81 27.76 27.95 425,903 -0.37(-1.30%)
Jan 11, 2024 27.94 28.43 27.66 28.31 385,877 +0.35(+1.24%)
Jan 10, 2024 27.80 27.98 27.65 27.97 377,844 +0.08(+0.28%)
Jan 09, 2024 27.57 27.98 27.41 27.89 360,102 +0.12(+0.43%)
Jan 08, 2024 27.38 27.78 27.11 27.77 647,137 +0.36(+1.30%)
Jan 05, 2024 27.65 28.33 27.39 27.41 349,177 -0.48(-1.71%)
Jan 04, 2024 28.11 28.40 27.75 27.89 405,457 -0.18(-0.64%)
Jan 03, 2024 28.74 28.74 28.00 28.06 502,483 -0.83(-2.88%)
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.