Monro Muffler Brak (NQ: MNRO )

27.79 -0.29 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 68.43 69.61 68.00 68.57 485,237 +0.14(+0.21%)
Feb 27, 2019 70.00 70.84 68.42 68.42 272,264 -1.55(-2.21%)
Feb 26, 2019 70.39 71.69 69.93 69.97 300,951 -0.26(-0.37%)
Feb 25, 2019 70.35 71.16 69.39 70.23 593,268 +0.14(+0.21%)
Feb 22, 2019 68.84 70.15 68.84 70.09 256,637 +1.37(+1.99%)
Feb 21, 2019 68.65 69.30 67.97 68.72 302,271 +0.10(+0.14%)
Feb 20, 2019 68.88 69.96 68.42 68.62 244,973 -0.36(-0.52%)
Feb 19, 2019 69.12 69.96 68.52 68.98 288,376 -0.40(-0.57%)
Feb 15, 2019 69.91 71.20 68.53 69.38 416,674 -0.16(-0.23%)
Feb 14, 2019 69.89 70.20 68.69 69.54 362,370 -0.31(-0.44%)
Feb 13, 2019 71.78 73.21 68.45 69.84 446,682 -1.69(-2.36%)
Feb 12, 2019 71.89 72.76 70.27 71.53 352,182 -0.26(-0.36%)
Feb 11, 2019 70.78 72.44 68.84 71.79 505,244 +1.25(+1.77%)
Feb 08, 2019 69.63 71.07 68.42 70.54 402,651 +0.84(+1.20%)
Feb 07, 2019 69.01 69.71 67.53 69.71 296,315 +0.53(+0.77%)
Feb 06, 2019 68.37 69.92 67.56 69.18 387,851 +0.75(+1.10%)
Feb 05, 2019 67.13 70.09 66.56 68.42 563,342 +0.80(+1.18%)
Feb 04, 2019 64.69 67.64 64.17 67.62 487,277 +2.52(+3.88%)
Feb 01, 2019 65.07 65.90 62.85 65.10 732,741 +0.71(+1.10%)
Jan 31, 2019 62.92 64.85 57.38 64.39 1,117,716 -0.07(-0.11%)
Jan 30, 2019 64.01 64.82 63.39 64.46 626,400 +0.47(+0.73%)
Jan 29, 2019 64.43 64.81 62.87 63.99 312,888 -0.40(-0.63%)
Jan 28, 2019 64.04 64.86 63.05 64.40 349,930 -0.04(-0.06%)
Jan 25, 2019 65.31 65.71 64.17 64.43 280,565 -0.38(-0.58%)
Jan 24, 2019 65.24 65.55 64.06 64.81 424,898 -0.24(-0.37%)
Jan 23, 2019 64.29 65.81 64.05 65.05 319,152 +1.08(+1.69%)
Jan 22, 2019 65.28 65.96 63.47 63.98 283,885 -1.74(-2.65%)
Jan 18, 2019 66.11 66.96 65.23 65.72 363,922 -0.24(-0.37%)
Jan 17, 2019 65.32 66.47 64.76 65.96 362,715 +0.50(+0.77%)
Jan 16, 2019 64.89 66.11 64.63 65.46 234,875 +0.75(+1.15%)
Jan 15, 2019 64.30 65.60 62.10 64.71 367,996 +0.44(+0.69%)
Jan 14, 2019 62.35 65.34 62.11 64.27 429,041 +1.55(+2.48%)
Jan 11, 2019 62.27 63.13 61.34 62.72 311,726 +0.10(+0.16%)
Jan 10, 2019 62.05 62.71 60.46 62.62 317,135 +0.16(+0.26%)
Jan 09, 2019 61.19 63.52 61.06 62.46 450,808 +1.38(+2.27%)
Jan 08, 2019 61.71 62.06 60.13 61.07 390,746 -0.45(-0.73%)
Jan 07, 2019 62.24 62.93 59.91 61.52 452,691 -0.72(-1.15%)
Jan 04, 2019 61.89 63.17 61.17 62.24 397,866 +0.94(+1.54%)
Jan 03, 2019 60.89 62.05 59.85 61.30 311,877 -0.22(-0.37%)
Jan 02, 2019 54.61 61.93 54.61 61.52 430,329 -0.25(-0.41%)
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%)
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.