Monro Muffler Brak (NQ: MNRO )

31.58 +0.12 (+0.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 51.14 51.94 49.74 50.20 602,262 -0.60(-1.18%)
Jan 30, 2018 50.43 51.23 47.54 50.80 1,225,090 -3.27(-6.04%)
Jan 29, 2018 56.87 56.91 53.89 54.07 522,462 -2.89(-5.07%)
Jan 26, 2018 56.82 57.00 55.49 56.96 263,743 +0.53(+0.94%)
Jan 25, 2018 55.71 56.78 55.14 56.42 448,607 +0.76(+1.36%)
Jan 24, 2018 55.63 55.91 53.89 55.67 565,004 +0.40(+0.72%)
Jan 23, 2018 54.65 55.36 54.38 55.27 242,804 +0.40(+0.73%)
Jan 22, 2018 54.03 55.00 53.76 54.87 368,282 +0.84(+1.56%)
Jan 19, 2018 52.74 54.47 52.74 54.03 317,755 +1.55(+2.96%)
Jan 18, 2018 52.91 53.36 52.43 52.47 115,883 -0.49(-0.92%)
Jan 17, 2018 53.58 53.80 52.60 52.96 296,975 -0.27(-0.50%)
Jan 16, 2018 54.11 54.60 52.69 53.23 253,553 -0.13(-0.25%)
Jan 12, 2018 53.36 53.36 53.36 0 +1.07(+2.04%)
Jan 11, 2018 52.25 52.78 52.07 52.29 301,680 +0.04(+0.08%)
Jan 10, 2018 52.52 52.83 51.80 52.25 140,214 -0.62(-1.18%)
Jan 09, 2018 53.36 53.89 52.78 52.87 173,547 -0.49(-0.92%)
Jan 08, 2018 53.76 54.65 53.09 53.36 309,528 -0.18(-0.33%)
Jan 05, 2018 51.40 53.63 51.40 53.54 298,122 +2.31(+4.51%)
Jan 04, 2018 52.16 52.78 51.18 51.23 334,713 -0.89(-1.71%)
Jan 03, 2018 51.89 52.34 51.05 52.12 221,258 +0.18(+0.34%)
Jan 02, 2018 50.60 53.09 50.60 51.94 345,472 +1.33(+2.63%)
Dec 29, 2017 50.60 50.60 50.60 0 -0.58(-1.13%)
Dec 28, 2017 51.14 51.45 50.74 51.18 154,556 +0.13(+0.26%)
Dec 27, 2017 51.85 52.03 50.92 51.05 140,020 -0.71(-1.37%)
Dec 26, 2017 51.94 52.34 51.05 51.76 211,318 -0.27(-0.51%)
Dec 22, 2017 51.85 52.67 51.40 52.03 310,366 +0.27(+0.52%)
Dec 21, 2017 51.36 51.80 50.60 51.76 290,375 +0.80(+1.57%)
Dec 20, 2017 50.34 51.54 50.34 50.96 372,913 +0.98(+1.96%)
Dec 19, 2017 51.18 51.49 49.60 49.98 455,918 -1.20(-2.34%)
Dec 18, 2017 47.05 51.67 46.96 51.18 830,498 +4.67(+10.03%)
Dec 15, 2017 45.50 47.23 45.14 46.52 917,511 +1.16(+2.55%)
Dec 14, 2017 47.01 47.32 44.96 45.36 446,067 -1.95(-4.13%)
Dec 13, 2017 46.78 47.67 46.43 47.32 204,583 +0.67(+1.43%)
Dec 12, 2017 47.36 47.85 46.47 46.65 227,119 -0.58(-1.22%)
Dec 11, 2017 48.21 48.25 45.05 47.23 359,871 -0.82(-1.70%)
Dec 08, 2017 46.94 48.18 46.41 48.05 540,009 +1.11(+2.36%)
Dec 07, 2017 46.50 48.18 46.50 46.94 257,169 +0.49(+1.05%)
Dec 06, 2017 46.32 46.85 45.74 46.45 243,825 +0.04(+0.10%)
Dec 05, 2017 46.58 46.94 46.01 46.41 306,312 +0.22(+0.48%)
Dec 04, 2017 45.08 46.72 45.08 46.19 523,915 +1.64(+3.68%)
Dec 01, 2017 44.86 44.86 43.73 44.55 508,332 -0.13(-0.30%)
Nov 30, 2017 45.17 45.39 44.37 44.68 308,190 -0.40(-0.88%)
Nov 29, 2017 43.44 45.12 43.22 45.08 547,629 +1.77(+4.09%)
Nov 28, 2017 42.78 43.42 42.11 43.31 491,325 +0.22(+0.51%)
Nov 27, 2017 43.13 43.71 42.80 43.09 164,696 +0.00(+0.00%)
Nov 24, 2017 42.95 43.22 42.69 43.09 81,794 +0.18(+0.41%)
Nov 22, 2017 43.35 44.06 42.82 42.91 194,616 -0.27(-0.62%)
Nov 21, 2017 43.13 43.22 42.11 43.17 420,647 -0.09(-0.20%)
Nov 20, 2017 42.95 43.40 40.25 43.26 230,611 +0.35(+0.83%)
Nov 17, 2017 42.95 43.26 42.69 42.91 319,592 -0.13(-0.31%)
Nov 16, 2017 42.60 43.17 42.29 43.04 344,495 +0.49(+1.14%)
Nov 15, 2017 42.29 42.95 41.49 42.55 373,229 +0.04(+0.10%)
Nov 14, 2017 42.16 42.64 41.71 42.51 141,014 +0.22(+0.52%)
Nov 13, 2017 42.60 42.60 41.93 42.29 194,898 -0.35(-0.83%)
Nov 10, 2017 42.55 42.91 42.55 42.64 202,560 -0.09(-0.21%)
Nov 09, 2017 42.33 43.06 42.33 42.73 248,300 -0.02(-0.05%)
Nov 08, 2017 42.60 43.00 42.24 42.75 262,250 +0.02(+0.05%)
Nov 07, 2017 42.95 43.04 42.33 42.73 410,307 -0.22(-0.52%)
Nov 06, 2017 43.00 43.31 42.73 42.95 238,382 -0.04(-0.10%)
Nov 03, 2017 43.31 43.57 42.86 43.00 294,174 -0.44(-1.02%)
Nov 02, 2017 43.13 43.62 42.29 43.44 324,317 +0.31(+0.72%)
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.