Canada markets closed

Monro, Inc. (MNRO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.77-0.28 (-0.50%)
At close: 04:00PM EST
55.77 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 202255.8656.5655.4155.7755.77150,998
Jan. 18, 202256.5056.8655.5356.0556.05161,300
Jan. 14, 202257.1757.7455.3357.1857.18221,000
Jan. 13, 202256.7058.3956.3657.4157.41167,300
Jan. 12, 202257.7957.9456.3156.4456.44165,700
Jan. 11, 202257.8258.4156.8257.6357.63185,400
Jan. 10, 202258.0658.0656.4557.7257.72118,300
Jan. 07, 202259.0359.7758.2758.3958.39164,300
Jan. 06, 202258.3059.1957.3458.9058.90186,500
Jan. 05, 202259.4559.7457.9958.0358.03148,300
Jan. 04, 202258.5659.9858.5659.1959.19173,500
Jan. 03, 202258.6959.9157.7458.4658.46177,100
Dec. 31, 202158.8759.2557.8958.2758.27106,000
Dec. 30, 202159.7860.8658.6158.8358.83111,600
Dec. 29, 202159.4960.0159.1459.5459.5479,900
Dec. 28, 202159.3060.3059.1359.2159.21116,700
Dec. 27, 202159.0760.0058.3359.2259.22159,600
Dec. 23, 202159.5060.2758.5659.1559.15143,200
Dec. 22, 202157.6659.3757.6559.1559.15216,600
Dec. 21, 202156.1458.4455.9958.2258.22387,100
Dec. 20, 202155.1355.4553.6255.2955.29218,700
Dec. 17, 202156.0856.8754.5055.6855.68901,300
Dec. 16, 202157.8057.9255.4255.6455.64217,900
Dec. 15, 202155.0857.4454.2957.2357.23252,200
Dec. 14, 202154.8756.2154.3854.9754.97265,500
Dec. 13, 202157.3657.6254.6855.2655.26200,400
Dec. 10, 202159.0259.1857.0157.6457.64123,600
Dec. 09, 202158.4059.1658.0858.8358.8390,700
Dec. 08, 202158.6159.1757.3858.8258.82268,100
Dec. 07, 202157.8858.9457.7858.3058.30139,400
Dec. 06, 202157.3458.9456.9057.6957.69255,000
Dec. 06, 20210.26 Dividend
Dec. 03, 202157.6557.6555.9756.8256.56244,900
Dec. 02, 202155.4957.9755.4957.4957.23146,900
Dec. 01, 202157.6657.8255.1555.2454.99256,200
Nov. 30, 202157.1857.1855.3956.0255.76213,500
Nov. 29, 202158.9260.3357.4857.8757.61181,100
Nov. 26, 202159.8159.9857.7058.2457.97128,300
Nov. 24, 202160.6961.9559.8261.2861.00152,300
Nov. 23, 202161.9061.9059.6561.0060.72217,800
Nov. 22, 202160.7062.3359.9061.7761.49208,400
Nov. 19, 202161.2661.3160.0660.1159.83149,300
Nov. 18, 202163.5963.5961.2361.7261.44177,200
Nov. 17, 202163.3664.3062.8863.3963.10112,000
Nov. 16, 202164.1964.7263.3664.2663.97103,400
Nov. 15, 202162.8764.3162.4564.2463.95128,800
Nov. 12, 202162.8063.1159.3562.7462.4575,100
Nov. 11, 202162.1362.8761.5262.7462.4585,700
Nov. 10, 202162.9763.2061.7561.9861.7097,000
Nov. 09, 202163.2864.1662.5662.8362.5480,800
Nov. 08, 202163.0963.9462.2963.0862.79125,500
Nov. 05, 202162.0063.9161.1262.8762.58170,300
Nov. 04, 202163.4063.7160.9361.2360.95147,900
Nov. 03, 202162.1064.1961.6963.0362.74172,000
Nov. 02, 202162.6063.2461.8962.4462.15197,500
Nov. 01, 202162.0662.8861.0962.5862.29203,300
Oct. 29, 202161.4162.4860.8261.7661.48189,900
Oct. 28, 202162.6062.8560.7261.7961.51231,900
Oct. 27, 202155.0462.5355.0461.7861.50291,800
Oct. 26, 202158.7159.0057.6058.1957.92255,300
Oct. 25, 202158.7359.2258.1258.4458.17158,400
Oct. 22, 202159.3760.0558.6058.7358.46136,600
Oct. 21, 202158.0859.5757.8359.5159.24160,800
Oct. 20, 202157.4558.9057.4557.7957.53101,700
Oct. 19, 202157.7458.0356.4057.5857.32156,700
Oct. 18, 202157.8958.3356.9757.5757.31124,100
Oct. 15, 202158.5559.2357.9657.9757.70150,600
Oct. 14, 202157.4358.3557.0257.7157.4585,300
Oct. 13, 202156.7057.7456.4856.9356.67100,100
Oct. 12, 202155.8756.9355.4256.7156.45116,400
Oct. 11, 202157.7858.5255.4455.5655.31179,100
Oct. 08, 202157.0358.7056.7057.6457.38144,300
Oct. 07, 202155.9958.1055.7156.6956.43429,000
Oct. 06, 202155.8456.6654.7155.4355.18285,100
Oct. 05, 202157.6057.7656.3256.3956.13221,600
Oct. 04, 202157.5858.2057.1557.5857.32224,600
Oct. 01, 202158.0158.4256.6657.5757.31295,300
Sep. 30, 202159.8059.8157.4457.5157.25219,400
Sep. 29, 202159.6661.2257.9159.8059.53195,200
Sep. 28, 202160.8761.3959.2259.3559.08199,200
Sep. 27, 202160.1661.8059.2961.2560.97196,300
Sep. 24, 202160.9461.4960.2360.2459.96191,100
Sep. 23, 202159.2861.7459.2861.1160.83153,400
Sep. 22, 202157.8359.8354.8359.1358.86228,600
Sep. 21, 202156.8657.6056.2657.2957.03153,600
Sep. 20, 202154.9556.6054.0456.4356.17221,800
Sep. 17, 202155.6456.2554.6956.0955.83592,800
Sep. 16, 202156.2056.8954.5055.3955.14133,700
Sep. 15, 202155.0556.1654.2256.0355.77119,500
Sep. 14, 202156.0856.0854.5654.9654.71114,300
Sep. 13, 202154.6555.7254.1355.7155.46188,800
Sep. 10, 202155.3255.6154.3954.3954.14156,200
Sep. 09, 202155.6456.0654.7255.2154.96118,500
Sep. 08, 202156.5357.0254.9555.5655.31162,000
Sep. 07, 202157.0257.6456.6156.6856.42111,200
Sep. 03, 202156.5957.4256.1957.1556.89150,400
Sep. 02, 202156.3257.0756.0556.7456.4891,100
Sep. 01, 202156.9857.3055.9856.3356.0799,400
Aug. 31, 202156.1157.1855.8856.9156.65142,900
Aug. 30, 202156.1056.8155.3056.2956.0397,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...