Skip to main content

Monro Muffler Brak (NQ: MNRO )

24.22 -0.31 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 35.93 36.59 35.37 36.41 1,417,636 +0.61(+1.71%)
Jun 29, 2017 36.02 36.41 35.72 35.80 1,219,229 -0.57(-1.56%)
Jun 28, 2017 39.51 39.51 36.15 36.37 1,736,827 -3.01(-7.64%)
Jun 27, 2017 39.68 39.68 38.42 39.38 912,163 -0.70(-1.74%)
Jun 26, 2017 39.29 40.16 39.12 40.08 378,785 +1.05(+2.68%)
Jun 23, 2017 39.16 39.03 497,030 +0.78(+2.05%)
Jun 22, 2017 37.50 38.42 36.76 38.25 759,256 +0.65(+1.74%)
Jun 21, 2017 39.20 39.25 37.55 37.59 452,829 -1.61(-4.12%)
Jun 20, 2017 39.25 39.99 39.07 39.20 408,821 -1.09(-2.71%)
Jun 19, 2017 40.08 40.32 39.81 40.29 387,224 +0.31(+0.76%)
Jun 16, 2017 41.47 41.47 39.64 39.99 876,924 -1.83(-4.38%)
Jun 15, 2017 41.91 42.10 41.65 41.82 408,061 -0.35(-0.83%)
Jun 14, 2017 42.39 42.74 41.95 42.17 543,098 -0.07(-0.15%)
Jun 13, 2017 43.04 43.09 42.17 42.24 419,719 -0.72(-1.68%)
Jun 12, 2017 43.52 44.83 42.82 42.95 334,712 -0.70(-1.60%)
Jun 09, 2017 42.61 43.83 42.26 43.65 451,341 +1.09(+2.56%)
Jun 08, 2017 42.78 42.82 42.00 42.56 460,245 +0.00(+0.00%)
Jun 07, 2017 42.52 42.95 42.04 42.56 470,501 +0.04(+0.10%)
Jun 06, 2017 42.74 42.82 42.34 42.52 376,268 -0.31(-0.71%)
Jun 05, 2017 43.13 43.39 42.78 42.82 369,961 -0.44(-1.01%)
Jun 02, 2017 44.05 44.07 42.78 43.26 428,677 -0.57(-1.29%)
Jun 01, 2017 43.57 44.57 42.95 43.83 382,819 +0.57(+1.31%)
May 31, 2017 43.00 43.35 42.48 43.26 374,424 +0.33(+0.77%)
May 30, 2017 43.88 42.93 42.93 291,262 -0.96(-2.18%)
May 26, 2017 42.67 43.93 42.32 43.88 307,567 +1.13(+2.64%)
May 25, 2017 42.19 43.10 41.80 42.75 618,024 +0.70(+1.65%)
May 24, 2017 42.49 42.93 41.97 42.06 563,923 -0.52(-1.22%)
May 23, 2017 44.62 45.45 42.41 42.58 440,593 -2.13(-4.76%)
May 22, 2017 43.71 45.27 43.36 44.71 425,252 +0.96(+2.18%)
May 19, 2017 45.27 45.27 43.45 43.75 914,038 -1.65(-3.64%)
May 18, 2017 44.32 46.06 42.93 45.41 804,993 +1.96(+4.50%)
May 17, 2017 44.32 44.45 43.28 43.45 444,299 -1.22(-2.72%)
May 16, 2017 44.75 44.93 44.23 44.67 285,215 +0.04(+0.10%)
May 15, 2017 43.75 44.88 43.71 44.62 233,748 +0.83(+1.89%)
May 12, 2017 43.84 43.88 43.22 43.80 281,311 -0.07(-0.15%)
May 11, 2017 45.71 45.71 43.80 43.86 445,880 -2.02(-4.40%)
May 10, 2017 45.71 46.40 45.36 45.88 326,658 -0.09(-0.19%)
May 09, 2017 45.10 46.36 45.01 45.97 626,916 +1.04(+2.32%)
May 08, 2017 44.45 44.99 44.39 44.93 350,756 +0.43(+0.98%)
May 05, 2017 45.19 45.19 42.45 44.49 1,403,585 -1.13(-2.48%)
May 04, 2017 44.71 45.69 44.58 45.62 416,721 +1.13(+2.54%)
May 03, 2017 43.71 44.71 43.71 44.49 575,612 +0.52(+1.19%)
May 02, 2017 45.23 45.27 43.88 43.97 601,051 -1.13(-2.50%)
May 01, 2017 45.27 45.45 44.62 45.10 440,933 +0.04(+0.10%)
Apr 28, 2017 46.40 46.80 44.58 45.06 489,362 -1.30(-2.81%)
Apr 27, 2017 46.80 47.71 45.84 46.36 602,161 -0.26(-0.56%)
Apr 26, 2017 47.01 47.71 46.49 46.62 402,296 -0.39(-0.83%)
Apr 25, 2017 47.80 46.75 47.01 239,693 -0.43(-0.92%)
Apr 24, 2017 47.36 47.75 47.06 47.45 339,064 +0.43(+0.92%)
Apr 21, 2017 46.97 47.27 46.45 47.01 320,610 +0.04(+0.09%)
Apr 20, 2017 46.93 47.49 46.75 46.97 360,468 +0.09(+0.19%)
Apr 19, 2017 46.97 47.71 46.80 46.88 573,900 +0.00(+0.00%)
Apr 18, 2017 46.19 46.88 46.08 46.88 330,551 +0.65(+1.41%)
Apr 17, 2017 45.80 46.27 45.54 46.23 335,805 +0.65(+1.43%)
Apr 13, 2017 45.14 45.75 44.93 45.58 680,565 +0.39(+0.87%)
Apr 12, 2017 44.67 45.27 44.15 45.19 558,174 +0.43(+0.97%)
Apr 11, 2017 44.19 44.80 43.97 44.75 203,299 +0.48(+1.08%)
Apr 10, 2017 43.54 44.75 43.36 44.28 452,888 +0.83(+1.90%)
Apr 07, 2017 43.88 44.32 43.36 43.45 383,783 -0.43(-0.99%)
Apr 06, 2017 43.19 44.10 43.19 43.88 413,874 +0.22(+0.50%)
Apr 05, 2017 44.28 44.88 43.41 43.67 373,936 -0.56(-1.28%)
Apr 04, 2017 44.36 44.54 43.41 44.23 385,610 -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.