Skip to main content

Monro Muffler Brak (NQ: MNRO )

23.81 -0.41 (-1.69%)
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 31, 2021 54.75 55.10 53.84 54.19 113,942 -0.52(-0.95%)
Dec 30, 2021 55.60 56.60 54.51 54.71 120,044 -0.66(-1.19%)
Dec 29, 2021 55.33 55.81 55.00 55.37 85,866 +0.31(+0.56%)
Dec 28, 2021 55.15 56.08 54.99 55.07 125,438 -0.01(-0.02%)
Dec 27, 2021 54.94 55.80 54.25 55.08 171,625 +0.07(+0.12%)
Dec 23, 2021 55.34 56.05 54.46 55.01 153,990 +0.00(+0.00%)
Dec 22, 2021 53.62 55.21 53.62 55.01 232,867 +0.86(+1.60%)
Dec 21, 2021 52.21 54.35 52.07 54.15 416,215 +2.73(+5.30%)
Dec 20, 2021 51.27 51.57 49.87 51.42 235,191 -0.36(-0.70%)
Dec 17, 2021 52.16 52.89 50.69 51.78 969,357 +0.04(+0.07%)
Dec 16, 2021 53.75 53.87 51.54 51.75 234,324 -1.48(-2.78%)
Dec 15, 2021 51.23 53.42 50.49 53.22 271,166 +2.10(+4.11%)
Dec 14, 2021 51.12 52.28 50.57 51.12 285,464 -0.27(-0.52%)
Dec 13, 2021 53.35 53.59 50.85 51.39 215,518 -2.21(-4.13%)
Dec 10, 2021 54.89 55.04 53.02 53.61 139,758 -1.11(-2.02%)
Dec 09, 2021 54.31 55.02 54.01 54.71 97,487 +0.01(+0.02%)
Dec 08, 2021 54.51 55.03 53.36 54.70 288,316 +0.48(+0.89%)
Dec 07, 2021 53.83 54.81 53.74 54.22 149,837 +0.57(+1.06%)
Dec 06, 2021 53.33 54.81 52.92 53.65 274,225 +1.05(+2.00%)
Dec 03, 2021 53.37 53.37 51.81 52.60 264,578 -0.62(-1.17%)
Dec 02, 2021 51.37 53.67 51.37 53.22 158,644 +2.08(+4.07%)
Dec 01, 2021 53.38 53.53 51.06 51.14 276,723 -0.72(-1.39%)
Nov 30, 2021 52.93 52.93 51.28 51.86 230,610 -1.71(-3.20%)
Nov 29, 2021 54.55 55.85 53.21 53.57 195,642 -0.34(-0.64%)
Nov 26, 2021 55.37 55.53 53.42 53.92 138,637 -2.81(-4.96%)
Nov 24, 2021 56.18 57.35 55.38 56.73 164,468 +0.26(+0.46%)
Nov 23, 2021 57.30 57.30 55.22 56.47 235,309 -0.71(-1.25%)
Nov 22, 2021 56.19 57.70 55.45 57.18 225,068 +1.54(+2.76%)
Nov 19, 2021 56.71 56.76 55.60 55.65 161,259 -1.49(-2.61%)
Nov 18, 2021 58.87 57.13 56.68 57.14 191,406 -1.55(-2.63%)
Nov 17, 2021 58.66 59.53 58.21 58.68 120,970 -0.81(-1.35%)
Nov 16, 2021 59.42 59.91 58.66 59.49 101,024 +0.02(+0.03%)
Nov 15, 2021 58.20 59.54 57.81 59.47 139,174 +1.39(+2.39%)
Nov 12, 2021 58.14 58.42 54.94 58.08 81,069 +0.00(+0.00%)
Nov 11, 2021 57.52 58.20 56.95 58.08 92,539 +0.70(+1.23%)
Nov 10, 2021 58.29 57.38 104,754 -0.79(-1.35%)
Nov 09, 2021 58.58 59.40 57.92 58.17 87,298 -0.23(-0.40%)
Nov 08, 2021 58.41 59.19 57.67 58.40 135,557 +0.19(+0.33%)
Nov 05, 2021 57.40 59.17 56.58 58.20 183,903 +1.52(+2.68%)
Nov 04, 2021 58.69 58.98 56.41 56.68 159,753 -1.67(-2.86%)
Nov 03, 2021 57.49 59.42 57.11 58.35 185,791 +0.55(+0.94%)
Nov 02, 2021 57.95 58.54 57.30 57.80 213,307 -0.13(-0.22%)
Nov 01, 2021 57.45 58.21 57.17 57.93 219,615 +0.76(+1.33%)
Oct 29, 2021 56.85 57.84 56.30 57.17 205,115 -0.03(-0.05%)
Oct 28, 2021 57.95 58.18 56.21 57.20 250,449 +0.01(+0.02%)
Oct 27, 2021 50.95 57.89 50.95 57.19 315,231 +3.32(+6.17%)
Oct 26, 2021 54.35 53.87 275,746 -0.23(-0.43%)
Oct 25, 2021 54.37 54.82 53.80 54.10 171,107 -0.27(-0.49%)
Oct 22, 2021 54.96 55.59 54.24 54.37 147,529 -0.72(-1.31%)
Oct 21, 2021 53.77 55.15 53.54 55.09 173,648 +1.59(+2.98%)
Oct 20, 2021 53.18 54.53 53.18 53.50 109,832 +0.19(+0.36%)
Oct 19, 2021 53.45 53.72 52.21 53.30 169,227 +0.01(+0.02%)
Oct 18, 2021 53.59 53.99 52.74 53.30 134,025 -0.38(-0.71%)
Oct 15, 2021 54.20 54.83 53.66 53.68 162,703 +0.25(+0.47%)
Oct 14, 2021 53.17 54.02 52.79 53.43 92,127 +0.72(+1.37%)
Oct 13, 2021 52.49 53.45 52.29 52.70 108,136 +0.20(+0.39%)
Oct 12, 2021 51.72 52.70 51.31 52.50 125,726 +1.06(+2.07%)
Oct 11, 2021 53.49 54.18 51.32 51.44 193,418 -1.93(-3.61%)
Oct 08, 2021 52.80 54.34 52.49 53.36 155,858 +0.88(+1.68%)
Oct 07, 2021 51.83 53.79 51.57 52.48 463,447 +1.17(+2.27%)
Oct 06, 2021 51.69 52.45 50.65 51.31 307,997 -0.82(-1.58%)
Oct 05, 2021 53.32 53.47 52.14 52.14 239,328 -1.17(-2.19%)
Oct 04, 2021 53.30 53.87 52.91 53.30 242,624 +0.01(+0.02%)
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.