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 (%)
Dec 30, 2016 49.50 49.50 49.50 0 +0.09(+0.18%)
Dec 29, 2016 49.03 49.50 47.94 49.42 233,831 +0.43(+0.88%)
Dec 28, 2016 48.33 49.16 48.16 48.98 255,584 +0.65(+1.34%)
Dec 27, 2016 47.68 48.85 47.68 48.33 278,584 +0.61(+1.27%)
Dec 23, 2016 47.73 47.73 47.73 0 -0.61(-1.25%)
Dec 22, 2016 49.63 49.63 47.99 48.33 328,816 -1.34(-2.70%)
Dec 21, 2016 49.59 50.15 49.29 49.68 209,628 -0.09(-0.17%)
Dec 20, 2016 49.76 50.35 49.37 49.76 337,011 +0.04(+0.09%)
Dec 19, 2016 49.37 50.37 49.03 49.72 201,276 +0.61(+1.23%)
Dec 16, 2016 48.72 49.20 47.60 49.11 1,033,990 +0.65(+1.34%)
Dec 15, 2016 48.55 49.98 48.37 48.46 297,445 -0.13(-0.27%)
Dec 14, 2016 49.50 50.15 48.46 48.59 351,874 -1.04(-2.09%)
Dec 13, 2016 50.80 51.21 49.42 49.63 437,137 -1.12(-2.22%)
Dec 12, 2016 49.50 51.15 49.50 50.76 577,835 +1.12(+2.27%)
Dec 09, 2016 49.11 49.85 48.55 49.63 561,374 +0.45(+0.91%)
Dec 08, 2016 50.22 50.65 49.01 49.18 471,733 -0.95(-1.89%)
Dec 07, 2016 50.69 51.84 50.02 50.13 464,693 -0.65(-1.27%)
Dec 06, 2016 52.85 53.28 50.74 50.78 701,622 -2.29(-4.31%)
Dec 05, 2016 52.07 53.11 51.34 53.06 318,431 +1.47(+2.84%)
Dec 02, 2016 51.21 51.77 50.26 51.60 267,243 +0.35(+0.67%)
Dec 01, 2016 51.34 51.86 50.56 51.25 342,795 -0.35(-0.67%)
Nov 30, 2016 50.22 51.86 49.63 51.60 385,250 +1.64(+3.28%)
Nov 29, 2016 50.78 50.89 49.83 49.96 276,907 -0.60(-1.19%)
Nov 28, 2016 51.81 53.26 50.56 50.56 333,835 -1.29(-2.50%)
Nov 25, 2016 51.30 51.94 51.30 51.86 82,645 +0.65(+1.26%)
Nov 23, 2016 51.21 51.21 51.21 0 -0.22(-0.42%)
Nov 22, 2016 49.83 51.51 49.10 51.43 460,341 +1.94(+3.92%)
Nov 21, 2016 49.31 50.39 48.75 49.48 433,023 +0.30(+0.61%)
Nov 18, 2016 49.92 50.35 48.58 49.18 673,460 -0.82(-1.64%)
Nov 17, 2016 50.30 50.35 49.44 50.00 491,078 -0.09(-0.17%)
Nov 16, 2016 50.86 51.43 49.66 50.09 457,827 -0.99(-1.94%)
Nov 15, 2016 50.09 51.77 49.89 51.08 727,143 +1.25(+2.51%)
Nov 14, 2016 48.41 50.35 48.36 49.83 512,813 +2.07(+4.34%)
Nov 11, 2016 47.54 48.45 46.94 47.76 515,489 +0.43(+0.91%)
Nov 10, 2016 47.37 47.84 46.46 47.33 1,006,445 +0.52(+1.11%)
Nov 09, 2016 45.00 46.94 44.91 46.81 963,720 +0.93(+2.02%)
Nov 08, 2016 46.42 46.55 45.21 45.88 384,763 -0.37(-0.79%)
Nov 07, 2016 46.42 46.51 45.82 46.25 303,089 +0.60(+1.32%)
Nov 04, 2016 46.25 46.59 45.56 45.64 266,392 -0.35(-0.75%)
Nov 03, 2016 46.85 47.20 45.95 45.99 187,364 -0.65(-1.39%)
Nov 02, 2016 46.46 47.54 46.44 46.64 232,978 +0.00(+0.00%)
Nov 01, 2016 47.37 47.46 46.27 46.64 294,970 -0.82(-1.73%)
Oct 31, 2016 48.06 48.90 47.24 47.46 387,592 -0.47(-0.99%)
Oct 28, 2016 47.28 48.49 47.28 47.93 273,663 +0.43(+0.91%)
Oct 27, 2016 48.62 49.35 47.46 47.50 513,675 +0.00(+0.00%)
Oct 26, 2016 47.50 47.63 47.13 47.50 371,587 -0.30(-0.63%)
Oct 25, 2016 48.45 48.71 47.50 47.80 423,104 -0.78(-1.60%)
Oct 24, 2016 49.48 50.39 48.36 48.58 358,685 -0.56(-1.14%)
Oct 21, 2016 49.70 49.83 48.92 49.14 358,193 -0.39(-0.78%)
Oct 20, 2016 50.00 50.95 47.67 49.53 667,438 -1.38(-2.71%)
Oct 19, 2016 51.30 51.55 50.78 50.91 326,554 -0.69(-1.34%)
Oct 18, 2016 51.73 52.03 51.23 51.60 363,183 +0.22(+0.42%)
Oct 17, 2016 52.33 52.33 51.30 51.38 253,003 -1.13(-2.15%)
Oct 14, 2016 52.87 53.36 52.34 52.51 180,627 -0.16(-0.29%)
Oct 13, 2016 52.47 52.88 52.00 52.67 195,588 -0.30(-0.57%)
Oct 12, 2016 52.51 53.38 52.49 52.97 189,176 +0.38(+0.72%)
Oct 11, 2016 52.87 52.91 52.19 52.59 249,807 +0.16(+0.30%)
Oct 10, 2016 52.30 52.72 52.18 52.43 87,953 +0.51(+0.98%)
Oct 07, 2016 52.47 53.33 51.87 51.93 212,854 -0.60(-1.13%)
Oct 06, 2016 52.33 52.69 51.71 52.52 300,034 +0.03(+0.07%)
Oct 05, 2016 52.27 53.31 52.27 52.49 174,122 +0.20(+0.38%)
Oct 04, 2016 52.27 52.88 51.81 52.29 147,755 -0.08(-0.15%)
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.