Skip to main content

Monro Muffler Brak (NQ: MNRO )

23.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 35.90 36.55 35.33 36.37 1,419,171 +0.61(+1.71%)
Jun 29, 2017 35.98 36.37 35.68 35.76 1,220,549 -0.57(-1.56%)
Jun 28, 2017 39.47 39.47 36.11 36.33 1,738,707 -3.01(-7.64%)
Jun 27, 2017 39.64 39.64 38.38 39.34 913,150 -0.70(-1.74%)
Jun 26, 2017 39.25 40.12 39.08 40.03 379,195 +1.05(+2.68%)
Jun 23, 2017 39.12 38.99 497,568 +0.78(+2.05%)
Jun 22, 2017 37.46 38.38 36.72 38.20 760,078 +0.65(+1.74%)
Jun 21, 2017 39.16 39.21 37.51 37.55 453,319 -1.61(-4.12%)
Jun 20, 2017 39.21 39.95 39.03 39.16 409,263 -1.09(-2.71%)
Jun 19, 2017 40.03 40.27 39.77 40.25 387,644 +0.30(+0.76%)
Jun 16, 2017 41.43 41.43 39.60 39.95 877,873 -1.83(-4.38%)
Jun 15, 2017 41.86 42.06 41.60 41.78 408,502 -0.35(-0.83%)
Jun 14, 2017 42.34 42.69 41.91 42.12 543,686 -0.07(-0.16%)
Jun 13, 2017 43.00 43.04 42.12 42.19 420,173 -0.72(-1.67%)
Jun 12, 2017 43.47 44.78 42.78 42.91 335,075 -0.70(-1.60%)
Jun 09, 2017 42.56 43.78 42.21 43.61 451,829 +1.09(+2.56%)
Jun 08, 2017 42.73 42.78 41.95 42.52 460,743 +0.00(+0.00%)
Jun 07, 2017 42.47 42.91 41.99 42.52 471,010 +0.04(+0.10%)
Jun 06, 2017 42.69 42.78 42.30 42.47 376,675 -0.30(-0.71%)
Jun 05, 2017 43.08 43.34 42.73 42.78 370,361 -0.44(-1.01%)
Jun 02, 2017 44.00 44.02 42.73 43.21 429,141 -0.57(-1.29%)
Jun 01, 2017 43.52 44.52 42.91 43.78 383,234 +0.57(+1.31%)
May 31, 2017 42.95 43.30 42.43 43.21 374,830 +0.33(+0.77%)
May 30, 2017 43.84 42.88 42.88 291,578 -0.95(-2.18%)
May 26, 2017 42.62 43.88 42.27 43.84 307,900 +1.13(+2.64%)
May 25, 2017 42.14 43.06 41.75 42.71 618,693 +0.69(+1.65%)
May 24, 2017 42.45 42.88 41.93 42.01 564,534 -0.52(-1.22%)
May 23, 2017 44.58 45.40 42.36 42.54 441,070 -2.13(-4.76%)
May 22, 2017 43.66 45.23 43.32 44.66 425,712 +0.95(+2.18%)
May 19, 2017 45.23 45.23 43.40 43.71 915,028 -1.65(-3.64%)
May 18, 2017 44.27 46.01 42.88 45.36 805,864 +1.95(+4.50%)
May 17, 2017 44.27 44.40 43.23 43.40 444,780 -1.22(-2.72%)
May 16, 2017 44.71 44.88 44.18 44.62 285,524 +0.04(+0.10%)
May 15, 2017 43.71 44.84 43.66 44.58 234,001 +0.82(+1.88%)
May 12, 2017 43.79 43.84 43.17 43.75 281,615 -0.07(-0.15%)
May 11, 2017 45.66 45.66 43.75 43.82 446,362 -2.02(-4.40%)
May 10, 2017 45.66 46.35 45.31 45.83 327,012 -0.09(-0.19%)
May 09, 2017 45.05 46.31 44.97 45.92 627,595 +1.04(+2.32%)
May 08, 2017 44.40 44.94 44.34 44.88 351,135 +0.43(+0.98%)
May 05, 2017 45.14 45.14 42.40 44.44 1,405,104 -1.13(-2.48%)
May 04, 2017 44.66 45.64 44.53 45.57 417,172 +1.13(+2.54%)
May 03, 2017 43.66 44.66 43.66 44.44 576,235 +0.52(+1.19%)
May 02, 2017 45.18 45.23 43.84 43.92 601,701 -1.13(-2.50%)
May 01, 2017 45.23 45.40 44.58 45.05 441,410 +0.04(+0.10%)
Apr 28, 2017 46.35 46.75 44.53 45.01 489,891 -1.30(-2.81%)
Apr 27, 2017 46.75 47.66 45.79 46.31 602,813 -0.26(-0.56%)
Apr 26, 2017 46.96 47.66 46.44 46.57 402,732 -0.39(-0.83%)
Apr 25, 2017 47.74 46.70 46.96 239,952 -0.43(-0.92%)
Apr 24, 2017 47.31 47.70 47.01 47.40 339,431 +0.43(+0.92%)
Apr 21, 2017 46.92 47.22 46.40 46.96 320,957 +0.04(+0.09%)
Apr 20, 2017 46.88 47.44 46.70 46.92 360,858 +0.09(+0.19%)
Apr 19, 2017 46.92 47.66 46.75 46.83 574,521 +0.00(+0.00%)
Apr 18, 2017 46.14 46.83 46.03 46.83 330,909 +0.65(+1.41%)
Apr 17, 2017 45.75 46.22 45.49 46.18 336,169 +0.65(+1.43%)
Apr 13, 2017 45.10 45.70 44.88 45.53 681,302 +0.39(+0.87%)
Apr 12, 2017 44.62 45.23 44.10 45.14 558,778 +0.43(+0.97%)
Apr 11, 2017 44.14 44.75 43.92 44.71 203,519 +0.48(+1.08%)
Apr 10, 2017 43.49 44.71 43.32 44.23 453,378 +0.82(+1.90%)
Apr 07, 2017 43.84 44.27 43.32 43.40 384,199 -0.43(-0.99%)
Apr 06, 2017 43.14 44.05 43.14 43.84 414,322 +0.22(+0.50%)
Apr 05, 2017 44.23 44.84 43.36 43.62 374,341 -0.56(-1.28%)
Apr 04, 2017 44.31 44.49 43.36 44.18 386,027 -0.22(-0.49%)
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.