Skip to main content

Monro Muffler Brak (NQ: MNRO )

24.46 -0.11 (-0.47%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 24.48 24.82 24.05 24.58 563,462 -0.15(-0.61%)
Jul 22, 2024 24.65 24.96 23.86 24.73 424,973 +0.28(+1.15%)
Jul 19, 2024 24.61 24.66 24.00 24.45 460,356 -0.17(-0.69%)
Jul 18, 2024 24.93 25.77 24.38 24.62 479,052 -0.64(-2.53%)
Jul 17, 2024 24.76 25.27 24.51 25.26 417,344 +0.39(+1.57%)
Jul 16, 2024 23.52 25.18 23.29 24.87 644,197 +1.76(+7.62%)
Jul 15, 2024 23.09 23.61 23.02 23.11 553,962 +0.01(+0.04%)
Jul 12, 2024 22.99 23.31 22.48 23.10 846,813 +0.32(+1.40%)
Jul 11, 2024 22.59 23.07 22.37 22.78 579,894 +0.84(+3.83%)
Jul 10, 2024 21.21 22.03 21.11 21.94 766,588 +0.81(+3.83%)
Jul 09, 2024 22.42 22.42 21.00 21.13 979,907 -1.35(-6.01%)
Jul 08, 2024 22.68 23.16 22.45 22.48 391,228 -0.09(-0.40%)
Jul 05, 2024 23.07 23.15 22.27 22.57 414,888 -0.44(-1.91%)
Jul 03, 2024 23.53 23.53 22.93 23.01 191,592 -0.34(-1.46%)
Jul 02, 2024 23.48 23.77 23.21 23.35 400,597 -0.15(-0.64%)
Jul 01, 2024 23.65 24.04 23.35 23.50 428,913 -0.36(-1.51%)
Jun 28, 2024 23.25 23.95 23.21 23.86 723,379 +0.77(+3.33%)
Jun 27, 2024 23.47 23.47 22.71 23.09 419,336 -0.13(-0.56%)
Jun 26, 2024 23.02 23.25 22.76 23.22 617,978 +0.05(+0.22%)
Jun 25, 2024 23.79 23.79 22.94 23.17 986,006 -0.92(-3.82%)
Jun 24, 2024 23.32 24.23 23.11 24.09 756,343 +0.98(+4.24%)
Jun 21, 2024 22.90 23.60 22.79 23.11 4,984,451 +0.28(+1.23%)
Jun 20, 2024 23.28 23.31 22.62 22.83 1,124,379 -0.60(-2.56%)
Jun 18, 2024 23.74 24.27 23.18 23.43 925,319 -0.38(-1.60%)
Jun 17, 2024 24.09 24.11 23.52 23.81 715,605 -0.41(-1.69%)
Jun 14, 2024 24.25 24.56 23.74 24.22 589,453 -0.31(-1.26%)
Jun 13, 2024 24.71 24.71 24.03 24.53 578,532 -0.23(-0.93%)
Jun 12, 2024 25.50 26.71 24.55 24.76 583,402 -0.10(-0.40%)
Jun 11, 2024 24.66 25.14 24.11 24.86 549,968 +0.09(+0.36%)
Jun 10, 2024 24.80 25.43 24.56 24.77 654,541 -0.33(-1.31%)
Jun 07, 2024 24.33 25.21 24.33 25.10 560,786 +0.39(+1.58%)
Jun 06, 2024 24.45 24.75 24.08 24.71 697,334 +0.06(+0.24%)
Jun 05, 2024 24.40 24.78 23.95 24.65 596,457 +0.32(+1.32%)
Jun 04, 2024 24.42 24.46 23.72 24.33 580,965 -0.25(-1.02%)
Jun 03, 2024 23.66 24.74 23.56 24.58 879,426 +1.20(+5.12%)
May 31, 2024 23.64 23.83 23.04 23.38 865,393 +0.04(+0.17%)
May 30, 2024 22.70 23.70 22.64 23.34 717,795 +1.08(+4.84%)
May 29, 2024 22.81 23.24 22.10 22.27 1,086,118 -1.21(-5.14%)
May 28, 2024 23.52 23.67 23.08 23.47 1,150,189 +0.23(+0.98%)
May 24, 2024 22.86 23.78 22.86 23.25 1,944,410 +0.61(+2.71%)
May 23, 2024 23.11 25.80 22.50 22.63 2,948,267 -3.04(-11.83%)
May 22, 2024 26.14 26.24 25.44 25.67 515,649 -0.46(-1.78%)
May 21, 2024 26.56 26.56 25.68 26.13 459,855 -0.37(-1.38%)
May 20, 2024 26.09 26.88 25.71 26.50 380,124 +0.15(+0.56%)
May 17, 2024 27.42 27.46 26.18 26.35 308,436 -1.03(-3.76%)
May 16, 2024 27.63 28.30 27.28 27.38 461,655 -0.21(-0.75%)
May 15, 2024 27.77 27.77 26.90 27.59 454,248 +0.11(+0.40%)
May 14, 2024 27.49 27.73 26.77 27.48 537,739 +0.70(+2.62%)
May 13, 2024 26.63 27.55 26.57 26.77 477,724 +0.54(+2.07%)
May 10, 2024 26.61 26.87 26.04 26.23 461,727 -0.38(-1.41%)
May 09, 2024 25.37 26.64 25.37 26.61 809,275 +1.31(+5.16%)
May 08, 2024 25.77 25.85 25.08 25.30 529,416 -0.65(-2.51%)
May 07, 2024 26.05 26.23 25.76 25.95 279,790 +0.10(+0.38%)
May 06, 2024 26.70 26.96 25.69 25.86 315,917 -0.83(-3.11%)
May 03, 2024 27.22 27.66 26.60 26.69 311,637 +0.05(+0.19%)
May 02, 2024 26.70 26.88 26.02 26.64 374,612 +0.23(+0.86%)
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.