Monro, Inc. - Common Stock (MNRO)

22.68
-0.11 (-0.48%)
NASDAQ · Last Trade: Feb 23rd, 10:39 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Monro, Inc. - Common Stock (MNRO)

DateOpenHighLowCloseVolumeAdjusted Close
2/23/202622.8822.9922.0022.68692,28022.68
2/20/202622.6123.4722.4822.79659,58422.79
2/19/202622.2922.6622.0622.59639,12422.59
2/18/202622.3422.7222.3422.57728,00022.57
2/17/202623.5523.7422.3422.461,164,84222.46
2/13/202623.5923.9122.9523.81796,74623.81
2/12/202623.5223.8823.0923.581,148,50223.58
2/11/202622.8323.2922.1523.17977,49423.17
2/10/202620.9721.6320.9521.32557,36021.32
2/09/202621.1721.2020.7421.04609,20921.04
2/06/202620.3921.1220.3521.00734,58321.00
2/05/202619.7020.3519.2420.14884,84520.14
2/04/202618.9620.1618.9019.72745,67019.72
2/03/202618.7019.3118.4818.86770,66618.86
2/02/202618.7218.9418.3318.63732,36818.63
1/30/202618.8019.1218.3718.72935,41518.72
1/29/202620.1120.3618.7918.991,253,80718.99
1/28/202620.5020.7518.8320.051,689,69220.05
1/27/202620.2620.2719.7120.031,392,42620.03
1/26/202620.8721.0020.1320.23732,13820.23
1/23/202620.8121.0920.5420.80455,09420.80
1/22/202620.9921.5420.9721.00813,57521.00
1/21/202620.7021.1320.6620.851,282,97220.85
1/20/202620.4521.0420.2020.44920,07620.44
1/16/202621.5421.7521.0521.15627,47121.15
1/15/202620.8521.4420.6821.30746,86421.30
1/14/202620.8021.1420.5820.80456,60720.80
1/13/202620.8720.9620.6820.79385,30020.79
1/12/202620.5421.0920.2520.78485,65020.78
1/09/202620.2720.8919.8020.79955,60020.79
1/08/202619.5820.6019.5020.19485,73620.19
1/07/202620.6120.6919.6219.70580,03319.70
1/06/202619.2820.5019.1120.44717,65020.44
1/05/202619.5920.0419.3019.43791,91619.43
1/02/202620.0020.0319.3019.70842,56819.70
12/31/202520.2720.4519.8820.04428,18420.04
12/30/202520.3120.6920.2920.34621,72420.34
12/29/202520.7220.7220.3720.37587,27120.37
12/26/202520.7020.8120.4820.80266,46820.80
12/24/202520.4020.8020.2920.77227,62420.77
12/23/202520.6520.6720.1920.37800,84420.37
12/22/202520.8721.0220.6220.81525,03020.81
12/19/202520.9121.0320.5920.931,185,04920.93
12/18/202521.4321.7721.0021.12775,60921.12
12/17/202520.7721.6120.7221.44733,12921.44
12/16/202520.8520.9120.3920.76661,81720.76
12/15/202521.2121.3420.5320.54740,69920.54
12/12/202521.0321.5320.9621.161,494,18921.16
12/11/202520.6021.1020.6021.011,157,71621.01
12/10/202519.4420.7019.2120.591,092,23320.59
12/09/202519.1819.6018.9319.52696,39019.52
12/08/202519.5019.6819.2919.43646,37519.43
12/05/202519.2619.6419.1819.41601,84719.41
12/04/202519.0019.3218.8219.27821,79919.27
12/03/202518.8719.3918.8519.00774,99019.00
12/02/202518.5619.0218.3018.91883,16618.91
12/01/202518.5819.1218.5518.84955,08018.56
11/28/202518.9719.0718.6018.71361,82818.43
11/26/202519.1419.2418.8618.97990,24718.69
11/25/202518.5519.8018.5519.401,382,43419.11
11/24/202518.1918.6017.8818.441,079,97018.17