Monro Muffler Brake Inc (MNRO) Historical Stock Data
26.99 ↑0.05 (0.19%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MNRO is down -0.62% a day on average. There have been 9 days where Monro Muffler Brake Inc closed green and 21 days where MNRO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 27.53 | 26.99 | ↓$0.54 (-1.96%) | 26.90 | 27.98 | 308.13K |
2024-05-02 | 27.00 | 26.94 | ↓$0.06 (-0.22%) | 26.32 | 27.19 | 370.39K |
2024-05-01 | 27.37 | 26.71 | ↓$0.66 (-2.41%) | 26.55 | 27.49 | 475.38K |
2024-04-30 | 27.60 | 27.25 | ↓$0.35 (-1.27%) | 27.11 | 27.80 | 474.50K |
2024-04-29 | 28.12 | 27.94 | ↓$0.18 (-0.64%) | 27.41 | 28.51 | 637.60K |
2024-04-26 | 28.30 | 27.79 | ↓$0.51 (-1.80%) | 27.77 | 28.88 | 413.68K |
2024-04-25 | 29.71 | 28.08 | ↓$1.63 (-5.49%) | 27.85 | 29.71 | 479.03K |
2024-04-24 | 30.45 | 29.91 | ↓$0.54 (-1.77%) | 29.54 | 30.45 | 242.48K |
2024-04-23 | 29.69 | 30.65 | ↑$0.96 (3.23%) | 29.51 | 30.69 | 273.65K |
2024-04-22 | 29.50 | 29.56 | ↑$0.06 (0.20%) | 29.28 | 29.94 | 218.97K |
2024-04-19 | 29.76 | 29.58 | ↓$0.18 (-0.60%) | 29.38 | 29.98 | 217K |
2024-04-18 | 29.88 | 29.74 | ↓$0.14 (-0.47%) | 29.66 | 30.65 | 311.42K |
2024-04-17 | 29.86 | 29.60 | ↓$0.26 (-0.87%) | 29.37 | 30.10 | 313.15K |
2024-04-16 | 29.10 | 29.86 | ↑$0.76 (2.61%) | 29.04 | 30.00 | 380.07K |
2024-04-15 | 30.40 | 29.34 | ↓$1.06 (-3.49%) | 29.25 | 30.75 | 340.45K |
2024-04-12 | 30.51 | 30.40 | ↓$0.11 (-0.36%) | 29.98 | 30.66 | 303.97K |
2024-04-11 | 30.40 | 30.50 | ↑$0.10 (0.33%) | 28.97 | 30.67 | 260.39K |
2024-04-10 | 30.42 | 30.16 | ↓$0.26 (-0.85%) | 29.93 | 30.42 | 355.23K |
2024-04-09 | 31.00 | 31.10 | ↑$0.10 (0.32%) | 30.79 | 31.53 | 280.89K |
2024-04-08 | 31.09 | 30.96 | ↓$0.13 (-0.42%) | 30.80 | 31.43 | 366.09K |
2024-04-05 | 30.51 | 30.80 | ↑$0.29 (0.95%) | 30.37 | 30.99 | 356.23K |
2024-04-04 | 30.97 | 30.67 | ↓$0.30 (-0.97%) | 30.39 | 31.76 | 405.57K |
2024-04-03 | 29.97 | 30.51 | ↑$0.54 (1.80%) | 29.95 | 30.73 | 545.66K |
2024-04-02 | 30.31 | 30.03 | ↓$0.28 (-0.92%) | 28.99 | 30.31 | 555.28K |
2024-04-01 | 31.79 | 30.61 | ↓$1.18 (-3.71%) | 30.46 | 31.84 | 295.16K |
2024-03-28 | 31.58 | 31.54 | ↓$0.04 (-0.13%) | 31.52 | 32.06 | 284.98K |
2024-03-27 | 30.84 | 31.46 | ↑$0.62 (2.01%) | 30.84 | 31.71 | 243.86K |
2024-03-26 | 30.30 | 30.75 | ↑$0.45 (1.49%) | 30.20 | 30.79 | 401.45K |
2024-03-25 | 30.45 | 29.92 | ↓$0.53 (-1.74%) | 29.82 | 31.01 | 293.77K |
2024-03-22 | 30.61 | 30.20 | ↓$0.41 (-1.34%) | 29.88 | 30.93 | 279.11K |
Create an account or log in to view more rows.
$MNRO go green today and we gap up tomrrow
$MNRO Here we go!!!
$MNRO see you on the moon
$MNRO green is good
$MNRO bull flag
breakout!
$MNRO Who’s still buying calls?
$MNRO I'm friggin bored. Just give us our money already
$MNRO used to this fuckery!! Not leaving no chance !
$MNRO It's coming
load 'em up.
$MNRO News Plz.....