Monro Muffler Brak (NQ: MNRO )

31.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 52.97 53.54 51.39 52.49 420,685 +0.39(+0.76%)
Jan 30, 2017 51.39 52.14 50.65 52.09 267,762 +0.31(+0.59%)
Jan 27, 2017 51.87 52.49 51.26 51.79 244,726 +0.13(+0.25%)
Jan 26, 2017 51.87 52.62 51.08 51.65 200,532 -0.74(-1.42%)
Jan 25, 2017 52.31 52.79 51.74 52.40 316,627 +0.53(+1.01%)
Jan 24, 2017 51.83 52.31 51.43 51.87 182,831 +0.35(+0.68%)
Jan 23, 2017 51.08 51.72 50.72 51.52 231,872 +0.22(+0.43%)
Jan 20, 2017 51.00 51.39 50.56 51.30 169,507 +0.31(+0.60%)
Jan 19, 2017 52.09 52.53 50.73 51.00 126,421 -1.27(-2.43%)
Jan 18, 2017 51.87 52.35 50.91 52.27 242,298 +0.61(+1.19%)
Jan 17, 2017 51.39 53.19 51.39 51.65 296,353 +0.00(+0.00%)
Jan 13, 2017 51.65 51.65 51.65 0 +0.74(+1.46%)
Jan 12, 2017 51.52 51.52 50.30 50.91 187,016 -0.70(-1.36%)
Jan 11, 2017 51.30 51.87 50.30 51.61 267,118 +0.18(+0.34%)
Jan 10, 2017 50.56 52.00 50.51 51.43 190,005 +0.83(+1.64%)
Jan 09, 2017 50.78 53.19 50.47 50.60 208,778 -0.13(-0.26%)
Jan 06, 2017 52.49 52.53 50.65 50.73 283,700 -1.45(-2.77%)
Jan 05, 2017 51.83 52.60 51.04 52.18 467,728 +0.00(+0.00%)
Jan 04, 2017 50.25 52.79 49.95 52.18 470,629 +2.02(+4.02%)
Jan 03, 2017 50.47 50.60 49.59 50.16 334,035 +0.04(+0.09%)
Dec 30, 2016 50.12 50.12 50.12 0 +0.09(+0.18%)
Dec 29, 2016 49.64 50.12 48.54 50.03 230,947 +0.44(+0.88%)
Dec 28, 2016 48.94 49.77 48.76 49.59 252,433 +0.66(+1.34%)
Dec 27, 2016 48.28 49.46 48.28 48.94 275,148 +0.61(+1.27%)
Dec 23, 2016 48.32 48.32 48.32 0 -0.61(-1.25%)
Dec 22, 2016 50.25 50.25 48.59 48.94 324,761 -1.36(-2.70%)
Dec 21, 2016 50.21 50.78 49.90 50.30 207,043 -0.09(-0.17%)
Dec 20, 2016 50.38 50.97 49.99 50.38 332,854 +0.04(+0.09%)
Dec 19, 2016 49.99 51.00 49.64 50.34 198,794 +0.61(+1.23%)
Dec 16, 2016 49.33 49.81 48.19 49.73 1,021,239 +0.66(+1.34%)
Dec 15, 2016 49.16 50.60 48.98 49.07 293,777 -0.13(-0.27%)
Dec 14, 2016 50.12 50.78 49.07 49.20 347,534 -1.05(-2.09%)
Dec 13, 2016 51.43 51.85 50.03 50.25 431,747 -1.14(-2.22%)
Dec 12, 2016 50.12 51.79 50.12 51.39 570,709 +1.14(+2.27%)
Dec 09, 2016 49.73 50.47 49.16 50.25 554,451 +0.46(+0.91%)
Dec 08, 2016 50.84 51.28 49.62 49.80 465,915 -0.96(-1.89%)
Dec 07, 2016 51.32 52.48 50.65 50.76 458,962 -0.66(-1.27%)
Dec 06, 2016 53.51 53.95 51.37 51.41 692,969 -2.31(-4.31%)
Dec 05, 2016 52.72 53.77 51.98 53.73 314,504 +1.49(+2.84%)
Dec 02, 2016 51.85 52.42 50.89 52.24 263,947 +0.35(+0.67%)
Dec 01, 2016 51.98 52.50 51.19 51.89 338,567 -0.35(-0.67%)
Nov 30, 2016 50.84 52.50 50.25 52.24 380,499 +1.66(+3.28%)
Nov 29, 2016 51.41 51.52 50.45 50.58 273,492 -0.61(-1.19%)
Nov 28, 2016 52.46 53.92 51.19 51.19 329,718 -1.31(-2.50%)
Nov 25, 2016 51.94 52.59 51.94 52.50 81,626 +0.66(+1.26%)
Nov 23, 2016 51.85 51.85 51.85 0 -0.22(-0.42%)
Nov 22, 2016 50.45 52.15 49.71 52.07 454,664 +1.97(+3.92%)
Nov 21, 2016 49.93 51.02 49.36 50.10 427,683 +0.31(+0.61%)
Nov 18, 2016 50.54 50.98 49.18 49.80 665,155 -0.83(-1.64%)
Nov 17, 2016 50.93 50.98 50.06 50.63 485,022 -0.09(-0.17%)
Nov 16, 2016 51.50 52.07 50.28 50.71 452,181 -1.00(-1.94%)
Nov 15, 2016 50.71 52.42 50.52 51.72 718,176 +1.27(+2.51%)
Nov 14, 2016 49.01 50.98 48.97 50.45 506,489 +2.10(+4.34%)
Nov 11, 2016 48.14 49.05 47.52 48.35 509,132 +0.44(+0.91%)
Nov 10, 2016 47.96 48.44 47.04 47.92 994,033 +0.52(+1.11%)
Nov 09, 2016 45.56 47.52 45.47 47.39 951,835 +0.94(+2.02%)
Nov 08, 2016 47.00 47.13 45.78 46.45 380,018 -0.37(-0.79%)
Nov 07, 2016 47.00 47.09 46.39 46.83 299,351 +0.61(+1.32%)
Nov 04, 2016 46.83 47.18 46.13 46.21 263,107 -0.35(-0.75%)
Nov 03, 2016 47.44 47.79 46.52 46.56 185,053 -0.66(-1.39%)
Nov 02, 2016 47.04 48.14 47.02 47.22 230,105 +0.00(+0.00%)
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.