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 (%)
Jan 31, 2020 58.35 59.17 56.46 57.02 587,851 -1.76(-2.99%)
Jan 30, 2020 59.71 60.92 57.38 58.78 1,346,184 -5.18(-8.10%)
Jan 29, 2020 64.18 64.86 63.72 63.96 499,736 -0.47(-0.73%)
Jan 28, 2020 64.84 64.95 64.05 64.43 322,610 -0.10(-0.15%)
Jan 27, 2020 63.92 65.31 63.92 64.53 661,171 -0.32(-0.49%)
Jan 24, 2020 67.93 67.93 64.56 64.85 245,653 -2.98(-4.40%)
Jan 23, 2020 67.96 68.46 67.54 67.83 274,238 -0.10(-0.15%)
Jan 22, 2020 67.86 68.59 67.61 67.93 221,243 +0.18(+0.27%)
Jan 21, 2020 68.27 68.73 67.09 67.75 253,714 -0.71(-1.04%)
Jan 17, 2020 69.66 69.66 68.38 68.46 340,439 -0.88(-1.27%)
Jan 16, 2020 69.98 70.44 68.97 69.34 255,332 -0.25(-0.37%)
Jan 15, 2020 68.59 69.72 67.22 69.60 253,307 +0.92(+1.34%)
Jan 14, 2020 68.83 69.59 68.50 68.68 255,957 -0.42(-0.61%)
Jan 13, 2020 68.26 69.12 67.39 69.10 278,528 +0.86(+1.27%)
Jan 10, 2020 68.69 69.15 68.15 68.23 597,748 -0.67(-0.98%)
Jan 09, 2020 70.51 70.96 68.85 68.91 180,374 -1.56(-2.21%)
Jan 08, 2020 70.37 71.63 69.91 70.46 239,110 +0.14(+0.19%)
Jan 07, 2020 71.20 71.21 69.48 70.32 214,223 -1.15(-1.60%)
Jan 06, 2020 71.58 71.99 70.06 71.47 216,471 -0.47(-0.66%)
Jan 03, 2020 71.06 72.36 70.93 71.94 356,603 +0.17(+0.24%)
Jan 02, 2020 71.62 72.14 71.13 71.77 169,241 +0.65(+0.92%)
Dec 31, 2019 71.34 71.72 70.86 71.12 225,530 -0.22(-0.31%)
Dec 30, 2019 71.89 72.11 71.06 71.33 184,841 -0.45(-0.62%)
Dec 27, 2019 72.58 73.01 71.54 71.78 198,039 -0.59(-0.82%)
Dec 26, 2019 72.61 72.97 71.98 72.37 136,823 -0.12(-0.16%)
Dec 24, 2019 71.70 72.60 71.56 72.49 105,892 +0.85(+1.19%)
Dec 23, 2019 73.56 74.00 71.13 71.63 246,318 -1.63(-2.22%)
Dec 20, 2019 72.41 73.68 72.02 73.26 849,669 +0.77(+1.07%)
Dec 19, 2019 72.88 72.99 72.19 72.49 186,465 -0.25(-0.35%)
Dec 18, 2019 72.63 72.96 72.03 72.74 191,430 +0.13(+0.18%)
Dec 17, 2019 71.92 73.18 71.60 72.62 202,230 +0.78(+1.09%)
Dec 16, 2019 72.39 73.14 71.73 71.83 269,233 -0.09(-0.13%)
Dec 13, 2019 73.95 73.95 71.14 71.93 341,099 -2.07(-2.80%)
Dec 12, 2019 70.63 74.15 70.42 74.00 425,998 +3.56(+5.06%)
Dec 11, 2019 70.36 70.72 69.71 70.43 177,594 +0.39(+0.56%)
Dec 10, 2019 69.93 72.26 68.65 70.04 349,890 +2.39(+3.54%)
Dec 09, 2019 68.53 68.74 67.43 67.65 198,086 -1.04(-1.51%)
Dec 06, 2019 67.29 68.90 67.29 68.69 271,953 +1.99(+2.98%)
Dec 05, 2019 67.26 67.40 66.53 66.70 208,439 -0.28(-0.42%)
Dec 04, 2019 65.99 67.13 65.75 66.98 252,515 +1.37(+2.09%)
Dec 03, 2019 66.09 66.44 65.10 65.61 166,599 -1.03(-1.55%)
Dec 02, 2019 66.54 66.88 65.88 66.65 175,228 +0.09(+0.14%)
Nov 29, 2019 66.81 67.28 66.49 66.56 107,414 -0.07(-0.11%)
Nov 27, 2019 66.58 67.32 66.12 66.63 207,990 +0.08(+0.12%)
Nov 26, 2019 66.61 67.49 66.28 66.55 214,356 +0.23(+0.34%)
Nov 25, 2019 66.58 67.23 66.31 66.32 240,252 +0.12(+0.18%)
Nov 22, 2019 67.01 67.07 66.16 66.20 207,990 -0.45(-0.68%)
Nov 21, 2019 65.74 67.28 65.42 66.66 219,708 +1.16(+1.77%)
Nov 20, 2019 65.09 65.96 64.94 65.50 248,891 +0.42(+0.64%)
Nov 19, 2019 65.83 66.10 65.03 65.08 161,969 -0.73(-1.10%)
Nov 18, 2019 65.58 66.11 65.31 65.80 178,662 +0.22(+0.33%)
Nov 15, 2019 65.22 65.69 64.62 65.59 142,373 +0.83(+1.29%)
Nov 14, 2019 64.49 65.11 64.31 64.75 180,698 +0.18(+0.28%)
Nov 13, 2019 64.52 64.98 63.94 64.57 230,180 -0.21(-0.32%)
Nov 12, 2019 64.94 64.99 64.11 64.78 214,610 -0.31(-0.47%)
Nov 11, 2019 64.15 65.30 63.89 65.09 229,480 +0.54(+0.84%)
Nov 08, 2019 64.11 64.72 63.41 64.54 302,722 +0.13(+0.20%)
Nov 07, 2019 66.05 66.28 63.98 64.42 207,547 -1.31(-1.99%)
Nov 06, 2019 66.18 66.31 65.26 65.72 293,832 -0.48(-0.73%)
Nov 05, 2019 64.26 66.44 63.85 66.20 282,983 +1.90(+2.95%)
Nov 04, 2019 64.55 64.74 63.66 64.31 238,374 +0.17(+0.27%)
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.