Canada Markets close in 55 mins

Monro, Inc. (MNRO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.69+0.80 (+1.74%)
As of 03:05PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202246.3547.0945.5146.6946.69188,616
May 16, 202246.0046.8445.3545.8945.89326,600
May 13, 202245.2246.5545.0446.1046.10346,000
May 12, 202243.6844.8143.1344.6844.68317,800
May 11, 202244.0645.0742.8743.4943.49286,400
May 10, 202245.4545.7343.4243.9843.98227,000
May 09, 202243.2845.1643.2844.8844.88523,200
May 06, 202244.1844.2843.0543.7543.75316,200
May 05, 202245.8146.6743.8644.4444.44388,100
May 04, 202246.0746.6044.7246.1746.17349,900
May 03, 202246.9347.2545.7645.9945.99174,600
May 02, 202245.7547.0545.6046.9546.95345,900
Apr 29, 202245.8047.0645.0345.7345.73384,800
Apr 28, 202245.8446.1443.7545.9945.99476,000
Apr 27, 202245.0346.3944.8545.4845.481,068,300
Apr 26, 202246.1347.2544.6744.7344.73478,800
Apr 25, 202246.5247.2646.1546.5146.51721,300
Apr 22, 202248.7548.9346.7747.0147.01569,200
Apr 21, 202248.9349.7448.2249.1449.14348,300
Apr 20, 202247.1848.5847.1848.4048.40231,800
Apr 19, 202246.0447.5945.7347.3547.35297,300
Apr 18, 202246.1846.3745.1245.7345.73339,400
Apr 14, 202245.4346.3445.3846.2746.27298,600
Apr 13, 202244.5045.2943.3545.1845.18221,500
Apr 12, 202245.2746.1044.5644.6744.67258,000
Apr 11, 202244.7746.1944.6344.7844.78227,800
Apr 08, 202245.3046.0544.6344.9944.99493,100
Apr 07, 202245.1445.3644.0045.1745.17235,500
Apr 06, 202243.5645.2543.3444.7844.78267,200
Apr 05, 202244.4544.7843.6844.2044.20220,000
Apr 04, 202244.7244.9143.8444.6144.61212,700
Apr 01, 202244.5745.0043.8944.7144.71329,500
Mar 31, 202245.4345.5443.5644.3444.34498,700
Mar 30, 202246.3346.3345.1745.4545.45254,300
Mar 29, 202245.3646.7444.9146.3046.30601,600
Mar 28, 202244.3944.9343.8044.9344.93239,900
Mar 25, 202243.0744.3942.8444.1244.12251,300
Mar 24, 202243.4243.7143.2243.4043.40138,800
Mar 23, 202244.1744.4843.2043.3943.39190,100
Mar 22, 202244.2545.1843.5144.2944.29510,200
Mar 21, 202243.6545.0943.5043.8643.86287,800
Mar 18, 202245.7345.9343.2843.5943.59671,400
Mar 17, 202244.4746.0644.4545.6745.67537,400
Mar 16, 202244.8045.0843.8644.4544.451,776,800
Mar 15, 202244.7145.2344.0244.2544.25360,700
Mar 14, 202245.3245.3244.1544.6144.61210,800
Mar 11, 202244.5145.5743.8644.9444.94290,500
Mar 10, 202244.1844.6543.2844.1944.19177,100
Mar 09, 202244.7545.4744.1944.5844.58199,300
Mar 08, 202244.4145.5843.5943.7343.73184,700
Mar 07, 202246.6146.8543.8444.1544.15264,500
Mar 04, 202245.6246.5545.5846.1646.16212,400
Mar 03, 202247.1647.3045.4746.0346.03185,600
Mar 02, 202245.2447.0545.2446.8146.81241,100
Mar 01, 202246.2746.9944.9745.2045.20249,800
Feb 28, 202246.7048.0346.1946.6846.68206,900
Feb 25, 202245.7247.1445.5947.0247.02311,500
Feb 24, 202243.7346.6743.3746.3546.35359,300
Feb 23, 202245.5346.1444.2844.3944.39288,400
Feb 22, 202247.8547.8544.8245.4145.41355,900
Feb 18, 202247.4648.5047.4647.8147.81387,300
Feb 17, 202246.6147.7346.4547.5547.55277,400
Feb 16, 202246.2247.1045.8147.0047.00560,700
Feb 15, 202245.4046.4845.2546.1946.19441,600
Feb 14, 202244.2745.5143.9445.0045.00355,000
Feb 11, 202244.4844.8243.6244.3344.33305,700
Feb 10, 202244.6845.3344.3044.4344.43379,900
Feb 09, 202245.6446.8445.3145.4145.41329,200
Feb 08, 202244.5945.7344.5945.4645.46282,900
Feb 07, 202245.2546.0144.1044.6344.63403,700
Feb 04, 202247.0247.0244.5645.0445.04483,000
Feb 03, 202248.1548.6446.7746.9046.90475,900
Feb 02, 202250.9251.5648.2048.8648.86556,800
Feb 01, 202249.5850.5649.1949.5249.52521,100
Jan 31, 202248.1850.3048.1049.7349.73858,200
Jan 28, 202250.7151.1347.4448.7448.74351,700
Jan 27, 202253.1354.2550.1650.5050.50384,400
Jan 26, 202257.3657.3652.7753.3053.30671,200
Jan 25, 202257.4759.2455.8057.8957.89341,800
Jan 24, 202253.5858.5853.5858.3458.34390,700
Jan 21, 202253.6455.7353.4754.2754.27218,300
Jan 20, 202256.1357.2254.1554.2454.24175,300
Jan 19, 202255.8656.6355.4155.7755.77152,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...