MNRO - Monro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201978.7478.7476.2076.5076.50279,100
Aug 23, 20190.22 Dividend
Aug 22, 201979.5880.3077.5379.4279.20301,900
Aug 21, 201977.9079.1577.0278.9378.71343,900
Aug 20, 201979.9579.9576.6176.7576.54354,500
Aug 19, 201979.9881.8079.0480.2380.01281,500
Aug 16, 201982.3883.5978.8878.9578.73304,000
Aug 15, 201980.0682.5379.3282.0881.85344,700
Aug 14, 201977.1480.8576.4379.8079.58627,900
Aug 13, 201980.2680.9876.3878.2578.03529,100
Aug 12, 201980.8681.2579.7380.8780.65322,000
Aug 09, 201981.8382.4081.2381.3981.16182,600
Aug 08, 201981.9383.5080.8482.3382.10292,500
Aug 07, 201986.4786.4780.0981.1180.89596,400
Aug 06, 201984.5587.6084.1187.4687.22293,800
Aug 05, 201983.9184.7682.8484.3584.12322,100
Aug 02, 201982.6385.8282.5485.5985.35272,700
Aug 01, 201984.0685.8982.3482.9782.74254,400
Jul 31, 201985.3686.3183.6184.2183.98301,400
Jul 30, 201985.4886.2684.7285.1484.90312,700
Jul 29, 201982.7386.1482.3685.9585.71407,900
Jul 26, 201983.2484.0281.7682.8682.63364,800
Jul 25, 201979.4084.6179.4082.9982.76833,100
Jul 24, 201979.1782.3878.3282.2782.04513,200
Jul 23, 201979.3279.8377.8479.1278.90361,000
Jul 22, 201976.4278.7775.0778.5378.31429,200
Jul 19, 201976.9978.7176.4776.5076.29385,300
Jul 18, 201979.0279.0877.0677.0876.87402,200
Jul 17, 201980.3281.0678.5478.9778.75500,100
Jul 16, 201981.7581.7580.0580.9680.74277,400
Jul 15, 201983.3983.8381.3981.5981.36306,000
Jul 12, 201982.7884.0982.4783.3583.12274,600
Jul 11, 201979.8683.6078.6982.7482.51548,200
Jul 10, 201982.9382.9381.2982.2382.00413,200
Jul 09, 201984.5085.3582.2482.4282.19430,000
Jul 08, 201986.5587.2484.9484.9784.73353,100
Jul 05, 201986.9487.9286.1187.0286.78289,900
Jul 03, 201987.7487.9287.2287.4287.18134,400
Jul 02, 201986.6087.4286.3687.3287.08189,200
Jul 01, 201986.4987.3885.3486.6986.45317,600
Jun 28, 201983.6386.8383.5785.3085.06607,000
Jun 27, 201982.6083.7181.9083.5483.31365,800
Jun 26, 201983.5884.6581.2482.2281.99340,000
Jun 25, 201986.4286.6083.3583.5183.28349,400
Jun 24, 201987.3288.0386.0786.4186.17377,500
Jun 21, 201986.8288.2385.4587.3187.07412,000
Jun 20, 201987.6088.5286.2787.6887.44186,100
Jun 19, 201989.5289.5287.3587.6987.45165,900
Jun 18, 201988.9189.4387.2389.3389.08183,400
Jun 17, 201986.2589.3586.2588.1187.87335,500
Jun 14, 201983.7586.5683.7586.0885.84262,600
Jun 13, 201985.5186.1883.3784.4084.17352,700
Jun 12, 201987.1187.9485.0685.2585.01421,000
Jun 11, 201989.1689.3386.7387.1486.90226,600
Jun 10, 201988.8889.6287.9688.6388.38217,900
Jun 07, 201989.1989.1986.3788.3588.11213,200
Jun 06, 201986.9888.7986.3188.5588.30341,300
Jun 05, 201985.4287.6784.0986.8086.56280,000
Jun 04, 201981.5985.4681.1285.0984.85376,600
Jun 03, 201979.7180.9878.5080.8480.62346,800
May 31, 201981.2681.4579.5979.7179.49269,400
May 31, 20190.22 Dividend
May 30, 201981.0382.6380.8982.2781.82215,200
May 29, 201983.0083.4480.1380.7680.32247,700
May 28, 201982.9184.9382.9183.3482.89265,900
May 24, 201983.0284.5281.7582.5582.10240,300
May 23, 201983.7983.8680.7382.3781.92412,600
May 22, 201984.0684.6981.7884.5284.06413,700
May 21, 201979.5585.8078.0584.0783.61824,500
May 20, 201979.5581.8979.5580.7280.28562,100
May 17, 201980.3981.3979.8580.2079.76373,700
May 16, 201980.5081.7380.4280.8280.38200,100
May 15, 201979.8880.7379.5580.1879.74153,200
May 14, 201979.9680.9879.1080.3179.87204,200
May 13, 201980.0580.5378.1079.2778.84221,000
May 10, 201981.3681.6480.0281.1780.73135,600
May 09, 201980.1182.2179.5781.6181.17153,000
May 08, 201982.2882.3379.9980.6980.25173,600
May 07, 201982.4383.9381.4982.3081.85302,600
May 06, 201981.6383.6081.1582.8882.43263,900
May 03, 201981.2682.9280.9582.6482.19289,300
May 02, 201979.0481.1278.2080.6180.17358,200
May 01, 201983.8283.8278.9379.0178.58557,100
Apr 30, 201982.4183.9682.3383.8383.37297,000
Apr 29, 201981.5082.7481.5082.3781.92340,500
Apr 26, 201980.2981.9279.9381.5781.13229,300
Apr 25, 201980.5381.3178.6880.1779.73247,800
Apr 24, 201980.7781.7079.9581.0780.63215,300
Apr 23, 201979.0180.8178.7080.4580.01419,300
Apr 22, 201981.3581.9277.9578.8978.46362,500
Apr 18, 201982.9584.1080.9881.3580.91309,700
Apr 17, 201984.5984.7782.5683.2382.78280,500
Apr 16, 201985.6486.3684.1084.1483.68255,800
Apr 15, 201984.2686.0784.2685.8485.37222,800
Apr 12, 201983.1984.6783.1984.1783.71178,600
Apr 11, 201983.2284.1783.0383.3982.94221,600
Apr 10, 201981.7783.7681.6483.1282.67315,300
Apr 09, 201982.3283.4480.8881.3880.94347,600
Apr 08, 201982.7983.1081.6282.3281.87340,400
Apr 05, 201982.4083.8582.2583.2682.81249,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...