Skip to main content

Monro Muffler Brak (NQ: MNRO )

22.78 -0.39 (-1.68%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.37 44.39 43.04 44.31 489,169 -0.30(-0.67%)
May 27, 2022 43.63 44.73 42.02 44.61 548,891 +0.97(+2.23%)
May 26, 2022 43.13 43.93 42.36 43.64 480,668 +0.92(+2.14%)
May 25, 2022 40.24 43.18 39.82 42.73 513,391 +2.35(+5.81%)
May 24, 2022 39.55 40.45 38.68 40.38 625,557 +0.21(+0.54%)
May 23, 2022 36.46 40.26 36.24 40.17 1,158,125 +3.91(+10.77%)
May 20, 2022 37.15 37.47 35.03 36.26 755,838 -0.93(-2.51%)
May 19, 2022 37.38 38.35 36.24 37.19 1,384,382 -3.60(-8.82%)
May 18, 2022 42.94 42.94 39.82 40.79 575,459 -2.83(-6.49%)
May 17, 2022 43.31 44.01 42.52 43.62 331,109 +0.74(+1.72%)
May 16, 2022 42.99 43.77 42.38 42.88 349,441 -0.20(-0.46%)
May 13, 2022 42.26 43.50 42.09 43.08 370,277 +1.33(+3.18%)
May 12, 2022 40.82 41.88 40.31 41.75 340,084 +1.11(+2.74%)
May 11, 2022 41.17 42.12 40.06 40.64 306,436 -0.46(-1.11%)
May 10, 2022 42.47 42.74 40.57 41.10 242,921 -0.84(-2.01%)
May 09, 2022 40.45 42.20 40.45 41.94 559,882 +1.06(+2.58%)
May 06, 2022 41.29 41.38 40.23 40.88 338,350 -0.64(-1.55%)
May 05, 2022 42.81 43.39 40.98 41.53 415,304 -1.62(-3.75%)
May 04, 2022 43.05 43.54 41.79 43.15 374,459 +0.17(+0.39%)
May 03, 2022 43.86 44.16 42.76 42.98 186,846 -0.90(-2.04%)
May 02, 2022 42.75 43.97 42.61 43.88 370,090 +1.14(+2.67%)
Apr 29, 2022 42.80 43.98 42.08 42.74 411,757 -0.24(-0.57%)
Apr 28, 2022 42.83 43.12 40.88 42.98 509,399 +0.48(+1.12%)
Apr 27, 2022 42.08 43.35 41.91 42.50 1,143,157 +0.70(+1.68%)
Apr 26, 2022 43.11 44.16 41.74 41.80 512,398 -1.66(-3.83%)
Apr 25, 2022 43.47 44.16 43.13 43.46 771,806 -0.47(-1.06%)
Apr 22, 2022 45.56 45.73 43.71 43.93 609,131 -1.99(-4.33%)
Apr 21, 2022 45.73 46.48 45.06 45.92 372,681 +0.69(+1.53%)
Apr 20, 2022 44.09 45.40 44.09 45.23 248,090 +0.98(+2.22%)
Apr 19, 2022 43.02 44.47 42.74 44.25 318,156 +1.51(+3.54%)
Apr 18, 2022 43.16 43.33 42.16 42.74 363,200 -0.50(-1.17%)
Apr 14, 2022 42.45 43.31 42.41 43.24 319,535 +1.02(+2.41%)
Apr 13, 2022 41.59 42.32 40.51 42.22 236,991 +0.48(+1.14%)
Apr 12, 2022 42.31 43.08 41.64 41.74 276,049 -0.10(-0.25%)
Apr 11, 2022 41.84 43.16 41.71 41.85 243,803 -0.20(-0.47%)
Apr 08, 2022 42.33 43.03 41.71 42.04 527,687 -0.17(-0.40%)
Apr 07, 2022 42.18 42.39 41.11 42.21 251,964 +0.36(+0.87%)
Apr 06, 2022 40.71 42.29 40.50 41.85 285,945 +0.54(+1.31%)
Apr 05, 2022 41.54 41.85 40.82 41.31 235,434 -0.38(-0.92%)
Apr 04, 2022 41.79 41.97 40.97 41.69 227,565 -0.09(-0.22%)
Apr 01, 2022 41.65 42.05 41.02 41.78 352,579 +0.35(+0.83%)
Mar 31, 2022 42.45 42.55 40.71 41.44 533,695 -1.04(-2.44%)
Mar 30, 2022 43.30 43.30 42.21 42.47 272,101 -0.79(-1.84%)
Mar 29, 2022 42.39 43.68 41.96 43.27 643,804 +1.28(+3.05%)
Mar 28, 2022 41.48 41.99 40.93 41.99 256,761 +0.76(+1.84%)
Mar 25, 2022 40.25 41.48 40.03 41.23 268,930 +0.67(+1.66%)
Mar 24, 2022 40.58 40.85 40.39 40.56 148,537 +0.01(+0.02%)
Mar 23, 2022 41.28 41.57 40.37 40.55 203,438 -0.84(-2.03%)
Mar 22, 2022 41.35 42.22 40.66 41.39 545,919 +0.40(+0.98%)
Mar 21, 2022 40.79 42.14 40.65 40.99 307,930 +0.25(+0.62%)
Mar 18, 2022 42.74 42.92 40.45 40.74 718,413 -1.94(-4.55%)
Mar 17, 2022 41.56 43.04 41.54 42.68 575,034 +1.14(+2.74%)
Mar 16, 2022 41.87 42.13 40.99 41.54 1,901,371 +0.19(+0.45%)
Mar 15, 2022 41.78 42.27 41.14 41.35 386,009 -0.34(-0.81%)
Mar 14, 2022 42.35 42.35 41.26 41.69 225,560 -0.31(-0.73%)
Mar 11, 2022 41.59 42.59 40.99 42.00 310,829 +0.70(+1.70%)
Mar 10, 2022 41.29 41.72 40.45 41.30 189,493 -0.36(-0.87%)
Mar 09, 2022 41.82 42.49 41.29 41.66 213,215 +0.79(+1.94%)
Mar 08, 2022 41.50 42.59 40.74 40.87 197,653 -0.15(-0.36%)
Mar 07, 2022 43.30 43.52 40.72 41.02 284,707 -1.87(-4.35%)
Mar 04, 2022 42.38 43.25 42.35 42.88 228,611 +0.12(+0.28%)
Mar 03, 2022 43.81 43.94 42.24 42.76 199,738 -0.72(-1.67%)
Mar 02, 2022 42.03 43.71 42.03 43.49 259,498 +1.50(+3.56%)
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.