Advertisement
Advertisement
U.S. Markets open in 7 hrs 5 mins
Advertisement
Advertisement
Advertisement
Advertisement

Monro, Inc. (MNRO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.13+1.05 (+2.44%)
At close: 04:00PM EDT
44.13 0.00 (0.00%)
After hours: 04:11PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2022------
Sep 28, 202243.3044.4042.8844.1344.13314,700
Sep 27, 202243.3744.1243.0043.0843.08443,800
Sep 26, 202243.4744.3243.1443.2643.26475,900
Sep 23, 202243.6643.8543.2043.6643.66305,200
Sep 22, 202244.5644.6443.8844.0444.04240,600
Sep 21, 202245.1645.7244.5544.6644.66221,700
Sep 20, 202244.7344.8643.9844.8244.82244,400
Sep 19, 202244.9745.5244.8545.2045.20240,400
Sep 16, 202244.3745.5143.7444.8844.881,205,000
Sep 15, 202244.7945.5243.9044.3844.38400,400
Sep 14, 202245.2345.5344.5344.9544.95271,500
Sep 13, 202247.0147.0145.0845.1345.13200,500
Sep 12, 202247.4248.1047.0447.9847.98243,000
Sep 09, 202246.9047.5446.3747.0447.04203,400
Sep 08, 202246.7747.8145.9146.7146.71218,700
Sep 07, 202245.5547.2645.0447.2047.20194,600
Sep 06, 202246.1646.1645.1445.4245.42202,600
Sep 02, 202246.5046.9645.8346.1646.16190,900
Sep 01, 202245.7446.3645.5546.2346.23177,000
Aug 31, 202246.5947.1546.1246.3146.31163,500
Aug 30, 202247.3347.3346.3246.6746.67247,400
Aug 29, 202247.1647.5846.7346.8046.80245,600
Aug 26, 202248.6448.9447.4647.5147.51296,500
Aug 25, 202247.8548.6247.5948.4248.42218,000
Aug 24, 202248.5249.4747.4647.5547.55380,400
Aug 23, 202249.4850.0348.7348.7648.76335,200
Aug 22, 202250.2850.2848.9049.0749.07265,600
Aug 19, 202251.3551.3550.4950.7350.73285,000
Aug 18, 202252.4452.4451.4651.6451.64217,700
Aug 17, 202252.6352.8251.9652.5352.53187,800
Aug 16, 202252.2553.9951.5553.5853.58218,900
Aug 15, 202252.1653.3251.2152.1852.18189,000
Aug 12, 202252.7252.8651.4452.2952.29245,400
Aug 11, 202251.8952.7751.6552.2652.26263,500
Aug 10, 202252.2652.4551.4751.5051.50261,000
Aug 09, 202251.6151.6150.3951.3851.38318,200
Aug 08, 202250.8952.3550.8951.5151.51295,200
Aug 05, 202249.7650.7549.4450.6950.69239,800
Aug 04, 202251.4351.6950.2950.3250.32195,400
Aug 03, 202250.1751.8049.6651.6051.60349,000
Aug 02, 202250.6150.7449.6349.7349.73302,200
Aug 01, 202249.9551.0849.3350.7950.79353,100
Jul 29, 202249.9750.4449.3550.1550.15376,200
Jul 28, 202248.2050.4947.3749.7549.75417,200
Jul 27, 202246.3147.8545.7447.6947.69622,700
Jul 26, 202246.6746.7545.3145.7845.78522,100
Jul 25, 202248.1748.2747.4447.5247.52280,300
Jul 22, 202248.1049.4447.6948.0848.08275,400
Jul 21, 202249.3449.4247.9548.6048.60308,600
Jul 20, 202247.9249.6147.5349.5049.50350,900
Jul 19, 202246.9948.4446.8948.1448.14309,700
Jul 18, 202247.1247.7746.3546.8746.87367,400
Jul 15, 202246.8347.5046.5447.1247.12634,200
Jul 14, 202244.4546.3144.3046.0146.01870,200
Jul 13, 202244.2045.0243.4544.9144.91343,600
Jul 12, 202243.6044.7543.6044.3044.30315,800
Jul 11, 202243.8744.2441.9543.5843.58300,900
Jul 08, 202244.5845.1843.9944.0244.02226,200
Jul 07, 202244.6345.1544.0344.8144.81195,400
Jul 06, 202245.3046.1343.9944.4044.40375,900
Jul 05, 202243.2645.6143.2145.4345.43492,200
Jul 01, 202242.6444.2442.1443.8643.86386,900
Jun 30, 202243.0243.7741.4042.8842.88385,500
Jun 29, 202244.1044.3743.5143.7443.74355,100
Jun 28, 202245.1745.5944.0844.2244.22453,900
Jun 27, 202245.4445.7444.7145.1345.13360,800
Jun 24, 202244.1245.8644.0845.5045.501,013,600
Jun 23, 202242.2644.0042.2643.7243.72537,300
Jun 22, 202239.4742.4239.4742.0242.02577,000
Jun 21, 202241.0141.6440.1640.1740.17547,900
Jun 17, 202239.7540.6539.3540.0040.00737,200
Jun 16, 202241.5941.5939.7140.0340.03279,800
Jun 15, 202242.2043.2241.8942.3142.31334,300
Jun 14, 202242.7344.0341.1241.9641.96283,400
Jun 13, 202242.8243.1441.8542.7042.70326,000
Jun 10, 202244.2044.4743.0543.1743.17280,500
Jun 09, 202244.3945.0544.0744.7144.71238,700
Jun 08, 202245.3945.4744.2944.4344.43298,200
Jun 07, 202245.9246.0944.6645.4245.42310,000
Jun 06, 202246.1246.5045.4546.1046.10226,600
Jun 03, 202246.2846.2845.4045.7945.79221,000
Jun 02, 202245.8846.7745.7946.7146.71276,000
Jun 01, 202247.7548.0045.9546.0046.00272,900
May 31, 202247.4847.5046.0647.4247.42457,100
May 27, 202246.6947.8744.9647.7447.74512,900
May 26, 202246.1547.0145.3346.7046.70449,200
May 25, 202243.0646.2142.6145.7245.72479,800
May 24, 202242.3243.2841.3943.2143.21584,600
May 23, 202239.0143.0838.7842.9842.981,082,300
May 20, 202239.7540.1037.4938.8038.80706,300
May 19, 202240.0041.0438.7839.8039.801,293,700
May 18, 202245.9545.9542.6143.6543.65537,800
May 17, 202246.3547.0945.5046.6846.68309,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement