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 (%)
Nov 30, 2021 53.54 53.54 51.86 52.45 228,013 -1.73(-3.20%)
Nov 29, 2021 55.17 56.49 53.82 54.18 193,438 -0.35(-0.64%)
Nov 26, 2021 56.00 56.16 54.02 54.53 137,075 -2.85(-4.96%)
Nov 24, 2021 56.82 58.00 56.01 57.38 162,616 +0.26(+0.46%)
Nov 23, 2021 57.96 57.96 55.85 57.11 232,659 -0.72(-1.25%)
Nov 22, 2021 56.83 58.36 56.08 57.84 222,533 +1.55(+2.76%)
Nov 19, 2021 57.36 57.40 56.23 56.28 159,443 -1.51(-2.61%)
Nov 18, 2021 59.54 57.78 57.33 57.79 189,251 -1.56(-2.63%)
Nov 17, 2021 59.32 60.20 58.87 59.35 119,607 -0.81(-1.35%)
Nov 16, 2021 60.10 60.59 59.32 60.17 99,886 +0.02(+0.03%)
Nov 15, 2021 58.87 60.21 58.47 60.15 137,607 +1.40(+2.39%)
Nov 12, 2021 58.80 59.09 55.57 58.74 80,156 +0.00(+0.00%)
Nov 11, 2021 58.17 58.87 57.60 58.74 91,497 +0.71(+1.23%)
Nov 10, 2021 58.96 58.03 103,574 -0.80(-1.35%)
Nov 09, 2021 59.25 60.07 58.58 58.83 86,315 -0.23(-0.40%)
Nov 08, 2021 59.07 59.87 58.32 59.06 134,030 +0.20(+0.33%)
Nov 05, 2021 58.05 59.84 57.23 58.87 181,832 +1.54(+2.68%)
Nov 04, 2021 59.36 59.65 57.05 57.33 157,954 -1.69(-2.86%)
Nov 03, 2021 58.14 60.10 57.76 59.02 183,699 +0.55(+0.94%)
Nov 02, 2021 58.61 59.21 57.95 58.46 210,905 -0.13(-0.22%)
Nov 01, 2021 58.11 58.87 57.83 58.59 217,141 +0.77(+1.33%)
Oct 29, 2021 57.50 58.50 56.95 57.83 202,805 -0.03(-0.05%)
Oct 28, 2021 58.61 58.85 56.85 57.85 247,628 +0.01(+0.02%)
Oct 27, 2021 51.53 58.55 51.53 57.84 311,680 +3.36(+6.17%)
Oct 26, 2021 54.97 54.48 272,640 -0.23(-0.43%)
Oct 25, 2021 54.99 55.45 54.42 54.72 169,180 -0.27(-0.49%)
Oct 22, 2021 55.59 56.22 54.86 54.99 145,867 -0.73(-1.31%)
Oct 21, 2021 54.38 55.78 54.15 55.72 171,692 +1.61(+2.98%)
Oct 20, 2021 53.79 55.15 53.79 54.11 108,595 +0.20(+0.36%)
Oct 19, 2021 54.06 54.33 52.81 53.91 167,321 +0.01(+0.02%)
Oct 18, 2021 54.20 54.61 53.34 53.90 132,516 -0.38(-0.71%)
Oct 15, 2021 54.82 55.46 54.27 54.29 160,871 +0.25(+0.47%)
Oct 14, 2021 53.77 54.63 53.39 54.03 91,090 +0.73(+1.37%)
Oct 13, 2021 53.09 54.06 52.88 53.30 106,918 +0.21(+0.39%)
Oct 12, 2021 52.31 53.30 51.89 53.10 124,310 +1.08(+2.07%)
Oct 11, 2021 54.10 54.79 51.91 52.02 191,239 -1.95(-3.61%)
Oct 08, 2021 53.40 54.96 53.09 53.97 154,103 +0.89(+1.68%)
Oct 07, 2021 52.42 54.40 52.16 53.08 458,227 +1.18(+2.27%)
Oct 06, 2021 52.28 53.05 51.23 51.90 304,528 -0.83(-1.58%)
Oct 05, 2021 53.93 54.08 52.73 52.73 236,633 -1.18(-2.19%)
Oct 04, 2021 53.91 54.49 53.51 53.91 239,891 +0.01(+0.02%)
Oct 01, 2021 54.31 54.69 53.05 53.90 315,404 +0.06(+0.10%)
Sep 30, 2021 55.99 56.00 53.78 53.85 234,313 -2.14(-3.83%)
Sep 29, 2021 55.86 57.32 54.22 55.99 208,439 +0.42(+0.76%)
Sep 28, 2021 56.99 57.48 55.45 55.57 212,771 -1.78(-3.10%)
Sep 27, 2021 56.33 57.86 55.51 57.35 209,652 +0.95(+1.68%)
Sep 24, 2021 57.06 57.57 56.39 56.40 204,064 -0.81(-1.42%)
Sep 23, 2021 55.50 57.81 55.50 57.22 163,817 +1.85(+3.35%)
Sep 22, 2021 54.15 56.02 51.33 55.36 244,200 +1.72(+3.21%)
Sep 21, 2021 53.24 53.87 52.68 53.64 164,079 +0.81(+1.52%)
Sep 20, 2021 51.45 52.99 50.60 52.84 236,888 +0.32(+0.61%)
Sep 17, 2021 52.10 52.67 51.21 52.52 633,169 +0.66(+1.26%)
Sep 16, 2021 52.62 53.27 51.03 51.86 142,754 -0.60(-1.14%)
Sep 15, 2021 51.54 52.58 50.77 52.46 127,606 +1.00(+1.95%)
Sep 14, 2021 52.51 52.51 51.08 51.46 122,105 -0.70(-1.35%)
Sep 13, 2021 51.17 52.17 50.68 52.16 201,694 +1.24(+2.43%)
Sep 10, 2021 51.80 52.07 50.93 50.93 167,085 -0.77(-1.49%)
Sep 09, 2021 52.10 52.49 51.23 51.69 126,559 -0.33(-0.63%)
Sep 08, 2021 52.93 53.38 51.45 52.02 173,037 -1.05(-1.98%)
Sep 07, 2021 53.39 53.97 53.00 53.07 118,778 -0.44(-0.82%)
Sep 03, 2021 52.99 53.76 52.61 53.51 160,619 +0.38(+0.72%)
Sep 02, 2021 52.73 53.43 52.48 53.13 97,281 +0.38(+0.73%)
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.