MNRO - Monro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201989.5289.5287.3587.6987.69165,900
Jun 18, 201988.9189.4387.2389.3389.33183,400
Jun 17, 201986.2589.3586.2588.1188.11335,500
Jun 14, 201983.7586.5683.7586.0886.08262,600
Jun 13, 201985.5186.1883.3784.4084.40352,700
Jun 12, 201987.1187.9485.0685.2585.25421,000
Jun 11, 201989.1689.3386.7387.1487.14226,600
Jun 10, 201988.8889.6287.9688.6388.63217,900
Jun 07, 201989.1989.1986.3788.3588.35213,200
Jun 06, 201986.9888.7986.3188.5588.55341,300
Jun 05, 201985.4287.6784.0986.8086.80280,000
Jun 04, 201981.5985.4681.1285.0985.09376,600
Jun 03, 201979.7180.9878.5080.8480.84346,800
May 31, 201981.2681.4579.5979.7179.71269,400
May 31, 20190.22 Dividend
May 30, 201981.0382.6380.8982.2782.05215,200
May 29, 201983.0083.4480.1380.7680.54247,700
May 28, 201982.9184.9382.9183.3483.12265,900
May 24, 201983.0284.5281.7582.5582.33240,300
May 23, 201983.7983.8680.7382.3782.15412,600
May 22, 201984.0684.6981.7884.5284.29413,700
May 21, 201979.5585.8078.0584.0783.85824,500
May 20, 201979.5581.8979.5580.7280.50562,100
May 17, 201980.3981.3979.8580.2079.99373,700
May 16, 201980.5081.7380.4280.8280.60200,100
May 15, 201979.8880.7379.5580.1879.97153,200
May 14, 201979.9680.9879.1080.3180.10204,200
May 13, 201980.0580.5378.1079.2779.06221,000
May 10, 201981.3681.6480.0281.1780.95135,600
May 09, 201980.1182.2179.5781.6181.39153,000
May 08, 201982.2882.3379.9980.6980.47173,600
May 07, 201982.4383.9381.4982.3082.08302,600
May 06, 201981.6383.6081.1582.8882.66263,900
May 03, 201981.2682.9280.9582.6482.42289,300
May 02, 201979.0481.1278.2080.6180.39358,200
May 01, 201983.8283.8278.9379.0178.80557,100
Apr 30, 201982.4183.9682.3383.8383.61297,000
Apr 29, 201981.5082.7481.5082.3782.15340,500
Apr 26, 201980.2981.9279.9381.5781.35229,300
Apr 25, 201980.5381.3178.6880.1779.96247,800
Apr 24, 201980.7781.7079.9581.0780.85215,300
Apr 23, 201979.0180.8178.7080.4580.23419,300
Apr 22, 201981.3581.9277.9578.8978.68362,500
Apr 18, 201982.9584.1080.9881.3581.13309,700
Apr 17, 201984.5984.7782.5683.2383.01280,500
Apr 16, 201985.6486.3684.1084.1483.92255,800
Apr 15, 201984.2686.0784.2685.8485.61222,800
Apr 12, 201983.1984.6783.1984.1783.94178,600
Apr 11, 201983.2284.1783.0383.3983.17221,600
Apr 10, 201981.7783.7681.6483.1282.90315,300
Apr 09, 201982.3283.4480.8881.3881.16347,600
Apr 08, 201982.7983.1081.6282.3282.10340,400
Apr 05, 201982.4083.8582.2583.2683.04249,900
Apr 04, 201981.3682.5080.5582.4182.19481,900
Apr 03, 201985.8086.4982.7282.8982.67561,300
Apr 02, 201987.1887.1884.0485.2385.00476,600
Apr 01, 201987.2689.7286.6287.1786.94398,700
Mar 29, 201985.5686.8484.6086.5286.29480,000
Mar 28, 201983.1285.6283.1285.1684.93259,900
Mar 27, 201981.8383.3981.3083.0382.81291,300
Mar 26, 201981.7082.7180.7281.8981.67276,200
Mar 25, 201979.1681.1578.4380.7580.53324,800
Mar 22, 201982.7982.7978.9479.0078.79380,900
Mar 21, 201978.1383.4078.1383.0382.81441,900
Mar 20, 201977.0979.2376.5878.1377.92290,300
Mar 19, 201977.3077.9776.6877.0676.85210,500
Mar 18, 201975.3477.4875.3477.1976.98265,400
Mar 15, 201976.5877.2775.0175.3375.13448,500
Mar 14, 201977.4277.9675.9976.4476.24269,000
Mar 13, 201978.3278.5777.3577.5677.35240,400
Mar 12, 201979.6679.6677.6378.1477.93232,600
Mar 11, 201978.1079.9377.7879.6579.44237,600
Mar 08, 201977.2978.2176.2077.9677.75206,000
Mar 07, 201977.1778.2476.7577.5277.31186,300
Mar 06, 201978.5079.2577.4677.4677.25211,900
Mar 05, 201977.9579.1777.1578.2478.03194,200
Mar 04, 201977.3978.2076.4077.7377.52326,900
Mar 01, 201976.8577.7475.8577.2477.03272,800
Feb 28, 201976.1677.4775.6876.3176.11436,000
Feb 27, 201977.9078.8476.1576.1575.95244,600
Feb 26, 201978.3479.7977.8377.8777.66270,400
Feb 25, 201978.2979.2077.2378.1677.95533,100
Feb 22, 201976.6178.0776.6178.0077.79230,600
Feb 21, 201976.4077.1275.6576.4876.28271,600
Feb 20, 201976.6677.8676.1576.3776.17220,100
Feb 19, 201976.9377.8676.2676.7776.56259,100
Feb 15, 201977.8079.2476.2777.2177.00374,500
Feb 14, 201977.7878.1376.4477.3977.18325,600
Feb 13, 201979.8881.4876.1877.7377.52401,400
Feb 12, 201980.0180.9878.2079.6179.40316,500
Feb 11, 201978.7780.6276.6179.9079.69454,000
Feb 08, 201977.4979.1076.1478.5178.30361,900
Feb 07, 201976.8077.5875.1577.5877.37275,300
Feb 06, 201976.0977.8175.1976.9976.78348,500
Feb 05, 201974.7178.0074.0876.1575.95506,600
Feb 04, 201971.9975.2871.4275.2675.06437,800
Feb 01, 201972.4273.3469.9572.4572.26658,500
Jan 31, 201970.0272.1863.8671.6671.471,004,300
Jan 30, 201971.2472.1470.5571.7471.55562,800
Jan 29, 201971.7072.1369.9771.2271.03281,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...