Canada Markets close in 3 hrs 44 mins

Monro, Inc. (MNRO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.04-0.26 (-0.45%)
As of 12:15PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 202158.6158.6157.3858.0458.0443,339
Dec. 07, 202157.8858.9457.7858.3058.30139,400
Dec. 06, 202157.3458.9456.9057.6957.69255,000
Dec. 03, 202157.6557.6555.9756.8256.82244,900
Dec. 02, 202155.4957.9755.4957.4957.49146,900
Dec. 01, 202157.6657.8255.1555.2455.24256,200
Nov. 30, 202157.1857.1855.3956.0256.02213,500
Nov. 29, 202158.9260.3357.4857.8757.87181,100
Nov. 26, 202159.8159.9857.7058.2458.24128,300
Nov. 24, 202160.6961.9559.8261.2861.28152,300
Nov. 23, 202161.9061.9059.6561.0061.00217,800
Nov. 22, 202160.7062.3359.9061.7761.77208,400
Nov. 19, 202161.2661.3160.0660.1160.11149,300
Nov. 18, 202163.5963.5961.2361.7261.72177,200
Nov. 17, 202163.3664.3062.8863.3963.39112,000
Nov. 16, 202164.1964.7263.3664.2664.26103,400
Nov. 15, 202162.8764.3162.4564.2464.24128,800
Nov. 12, 202162.8063.1159.3562.7462.7475,100
Nov. 11, 202162.1362.8761.5262.7462.7485,700
Nov. 10, 202162.9763.2061.7561.9861.9897,000
Nov. 09, 202163.2864.1662.5662.8362.8380,800
Nov. 08, 202163.0963.9462.2963.0863.08125,500
Nov. 05, 202162.0063.9161.1262.8762.87170,300
Nov. 04, 202163.4063.7160.9361.2361.23147,900
Nov. 03, 202162.1064.1961.6963.0363.03172,000
Nov. 02, 202162.6063.2461.8962.4462.44197,500
Nov. 01, 202162.0662.8861.0962.5862.58203,300
Oct. 29, 202161.4162.4860.8261.7661.76189,900
Oct. 28, 202162.6062.8560.7261.7961.79231,900
Oct. 27, 202155.0462.5355.0461.7861.78291,800
Oct. 26, 202158.7159.0057.6058.1958.19255,300
Oct. 25, 202158.7359.2258.1258.4458.44158,400
Oct. 22, 202159.3760.0558.6058.7358.73136,600
Oct. 21, 202158.0859.5757.8359.5159.51160,800
Oct. 20, 202157.4558.9057.4557.7957.79101,700
Oct. 19, 202157.7458.0356.4057.5857.58156,700
Oct. 18, 202157.8958.3356.9757.5757.57124,100
Oct. 15, 202158.5559.2357.9657.9757.97150,600
Oct. 14, 202157.4358.3557.0257.7157.7185,300
Oct. 13, 202156.7057.7456.4856.9356.93100,100
Oct. 12, 202155.8756.9355.4256.7156.71116,400
Oct. 11, 202157.7858.5255.4455.5655.56179,100
Oct. 08, 202157.0358.7056.7057.6457.64144,300
Oct. 07, 202155.9958.1055.7156.6956.69429,000
Oct. 06, 202155.8456.6654.7155.4355.43285,100
Oct. 05, 202157.6057.7656.3256.3956.39221,600
Oct. 04, 202157.5858.2057.1557.5857.58224,600
Oct. 01, 202158.0158.4256.6657.5757.57295,300
Sep. 30, 202159.8059.8157.4457.5157.51219,400
Sep. 29, 202159.6661.2257.9159.8059.80195,200
Sep. 28, 202160.8761.3959.2259.3559.35199,200
Sep. 27, 202160.1661.8059.2961.2561.25196,300
Sep. 24, 202160.9461.4960.2360.2460.24191,100
Sep. 23, 202159.2861.7459.2861.1161.11153,400
Sep. 22, 202157.8359.8354.8359.1359.13228,600
Sep. 21, 202156.8657.6056.2657.2957.29153,600
Sep. 20, 202154.9556.6054.0456.4356.43221,800
Sep. 17, 202155.6456.2554.6956.0956.09592,800
Sep. 16, 202156.2056.8954.5055.3955.39133,700
Sep. 15, 202155.0556.1654.2256.0356.03119,500
Sep. 14, 202156.0856.0854.5654.9654.96114,300
Sep. 13, 202154.6555.7254.1355.7155.71188,800
Sep. 10, 202155.3255.6154.3954.3954.39156,200
Sep. 09, 202155.6456.0654.7255.2155.21118,500
Sep. 08, 202156.5357.0254.9555.5655.56162,000
Sep. 07, 202157.0257.6456.6156.6856.68111,200
Sep. 03, 202156.5957.4256.1957.1557.15150,400
Sep. 02, 202156.3257.0756.0556.7456.7491,100
Sep. 01, 202156.9857.3055.9856.3356.3399,400
Aug. 31, 202156.1157.1855.8856.9156.91142,900
Aug. 30, 202156.1056.8155.3056.2956.2997,400
Aug. 27, 202155.0856.2954.6855.7655.76161,500
Aug. 26, 202156.1056.4154.9055.1255.1284,100
Aug. 25, 202156.6557.1256.0056.2856.2898,700
Aug. 24, 202155.9158.2455.8156.4056.40177,100
Aug. 23, 202156.0556.6555.5256.3056.30101,100
Aug. 20, 202154.0655.6853.7455.5855.58155,200
Aug. 19, 202154.1454.9353.7054.5254.52134,600
Aug. 18, 202155.1156.2254.0854.7454.74145,200
Aug. 17, 202156.8856.8854.9555.2955.29131,100
Aug. 16, 202156.5657.4055.4356.7956.7979,200
Aug. 13, 202156.7557.2255.9756.7456.74119,000
Aug. 12, 202157.4157.5855.9456.5056.50101,700
Aug. 11, 202157.2957.8456.5857.2557.2593,800
Aug. 10, 202156.4657.5756.0057.2557.25109,200
Aug. 09, 202158.9658.9656.4656.5556.55128,600
Aug. 06, 202159.0560.0058.5359.2859.2889,800
Aug. 05, 202158.6459.1657.8858.4458.44224,100
Aug. 04, 202159.9861.2458.5258.6958.69138,000
Aug. 03, 202157.7561.0857.0960.7660.76372,200
Aug. 02, 202158.1559.3656.8457.5657.56276,200
Jul. 30, 202159.3560.2657.7858.0058.00223,900
Jul. 29, 202157.5660.2156.6159.3459.34336,800
Jul. 28, 202162.9062.9056.5056.5956.59417,100
Jul. 27, 202162.4964.2261.9963.6163.61170,000
Jul. 26, 202162.9363.5861.8762.4462.44174,400
Jul. 23, 202162.6363.2562.2963.1063.1089,400
Jul. 22, 202162.0262.4661.0662.3562.35129,100
Jul. 21, 202161.9963.5861.1462.1462.14133,700
Jul. 20, 202160.4762.7560.4761.9061.90163,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...