Monro, Inc. (MNRO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

27.79

-0.29

(-1.03%)

At close: 04:00PM EDT

27.79

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	28.30	28.88	27.77	27.79	27.79	413,700
25 Apr 2024	29.71	29.71	27.85	28.08	28.08	479,000
24 Apr 2024	30.45	30.45	29.54	29.91	29.91	242,500
23 Apr 2024	29.69	30.69	29.51	30.65	30.65	273,600
22 Apr 2024	29.50	29.94	29.28	29.56	29.56	219,000
19 Apr 2024	29.76	29.98	29.38	29.58	29.58	217,000
18 Apr 2024	29.88	30.65	29.66	29.74	29.74	311,400
17 Apr 2024	29.86	30.10	29.37	29.60	29.60	313,200
16 Apr 2024	29.10	30.00	29.04	29.86	29.86	380,100
15 Apr 2024	30.40	30.75	29.25	29.34	29.34	340,400
12 Apr 2024	30.51	30.66	29.98	30.40	30.40	304,000
11 Apr 2024	30.40	30.67	28.97	30.50	30.50	260,400
10 Apr 2024	30.42	30.42	29.93	30.16	30.16	355,200
09 Apr 2024	31.00	31.53	30.79	31.10	31.10	280,900
08 Apr 2024	31.09	31.43	30.80	30.96	30.96	366,100
05 Apr 2024	30.51	30.99	30.37	30.80	30.80	356,200
04 Apr 2024	30.97	31.76	30.39	30.67	30.67	405,600
03 Apr 2024	29.97	30.73	29.95	30.51	30.51	545,700
02 Apr 2024	30.31	30.31	28.99	30.03	30.03	555,300
01 Apr 2024	31.79	31.84	30.46	30.61	30.61	295,200
28 Mar 2024	31.58	32.06	31.52	31.54	31.54	285,000
27 Mar 2024	30.84	31.71	30.84	31.46	31.46	243,900
26 Mar 2024	30.30	30.79	30.20	30.75	30.75	401,500
25 Mar 2024	30.45	31.01	29.82	29.92	29.92	293,800
22 Mar 2024	30.61	30.93	29.88	30.20	30.20	279,100
21 Mar 2024	30.61	30.91	30.37	30.72	30.72	313,600
20 Mar 2024	29.28	30.35	29.08	30.34	30.34	332,700
19 Mar 2024	29.50	30.07	29.05	29.17	29.17	464,500
18 Mar 2024	29.45	29.98	29.15	29.47	29.47	672,600
15 Mar 2024	28.28	29.77	28.19	29.34	29.34	1,810,800
14 Mar 2024	29.82	29.95	28.03	28.43	28.43	566,300
13 Mar 2024	30.21	31.05	29.58	29.68	29.68	554,400
12 Mar 2024	31.70	32.13	30.24	30.28	30.28	602,300
11 Mar 2024	32.49	32.96	31.49	31.53	31.53	388,800
08 Mar 2024	32.73	33.00	32.21	32.46	32.46	280,000
07 Mar 2024	32.07	32.51	32.05	32.35	32.35	311,100
07 Mar 2024	0.28 Dividend
06 Mar 2024	32.66	32.75	32.01	32.25	31.97	346,100
05 Mar 2024	32.37	32.93	32.06	32.50	32.22	405,400
04 Mar 2024	33.38	33.40	32.57	32.59	32.31	331,400
01 Mar 2024	33.51	33.73	32.94	33.36	33.07	282,100
29 Feb 2024	33.60	33.98	33.25	33.57	33.28	373,900
28 Feb 2024	32.00	33.38	31.84	33.06	32.77	297,200
27 Feb 2024	31.78	32.34	31.66	32.32	32.04	306,000
26 Feb 2024	32.00	32.19	31.53	31.53	31.26	436,500
23 Feb 2024	32.28	32.64	31.92	32.15	31.87	433,900
22 Feb 2024	31.99	32.30	31.84	32.19	31.91	402,900
21 Feb 2024	32.19	32.58	31.95	32.18	31.90	350,100
20 Feb 2024	32.23	32.46	31.91	32.15	31.87	374,000
16 Feb 2024	32.49	32.90	32.21	32.62	32.34	289,200
15 Feb 2024	32.89	32.96	32.31	32.60	32.32	334,100
14 Feb 2024	32.59	32.67	31.96	32.64	32.36	237,500
13 Feb 2024	32.23	32.49	31.97	32.20	31.92	372,700
12 Feb 2024	32.87	33.50	32.87	33.19	32.90	313,500
09 Feb 2024	32.59	33.21	32.22	32.81	32.53	419,900
08 Feb 2024	32.10	33.54	31.92	32.59	32.31	543,300
07 Feb 2024	32.02	32.29	31.69	32.05	31.77	282,700
06 Feb 2024	31.98	32.38	31.80	31.92	31.64	363,000
05 Feb 2024	32.01	32.30	31.45	31.86	31.58	500,100
02 Feb 2024	31.98	32.87	31.49	32.57	32.29	443,700
01 Feb 2024	32.05	32.41	31.40	32.26	31.98	282,800
31 Jan 2024	32.00	33.01	31.60	31.86	31.58	452,000
30 Jan 2024	31.36	32.13	31.36	32.03	31.75	279,800
29 Jan 2024	31.38	31.85	31.12	31.76	31.48	361,000
26 Jan 2024	31.62	32.38	31.31	31.48	31.21	364,600
25 Jan 2024	31.16	31.56	30.30	31.26	30.99	428,300
24 Jan 2024	29.27	32.33	28.69	30.66	30.39	689,700
23 Jan 2024	30.77	31.48	29.62	29.70	29.44	523,900
22 Jan 2024	29.45	30.59	29.38	30.31	30.05	414,000
19 Jan 2024	28.84	29.47	28.36	29.37	29.12	366,000
18 Jan 2024	28.18	28.72	27.94	28.69	28.44	359,700
17 Jan 2024	28.46	28.52	27.76	28.07	27.83	405,500
16 Jan 2024	27.81	29.06	27.71	28.79	28.54	417,500
12 Jan 2024	28.86	29.06	28.00	28.19	27.95	422,200
11 Jan 2024	28.18	28.68	27.90	28.56	28.31	382,500
10 Jan 2024	28.04	28.23	27.89	28.21	27.97	374,600
09 Jan 2024	27.81	28.23	27.65	28.13	27.89	357,000
08 Jan 2024	27.62	28.02	27.35	28.01	27.77	641,500
05 Jan 2024	27.89	28.58	27.63	27.65	27.41	346,100
04 Jan 2024	28.36	28.65	27.99	28.13	27.89	401,900
03 Jan 2024	28.99	28.99	28.25	28.31	28.06	498,100
02 Jan 2024	29.22	29.80	28.93	29.15	28.90	397,800
29 Dec 2023	29.86	29.92	29.17	29.34	29.09	288,300
28 Dec 2023	29.70	30.00	29.53	29.75	29.49	241,400
27 Dec 2023	30.42	30.52	29.88	29.89	29.63	274,600
26 Dec 2023	31.48	31.48	30.46	30.48	30.22	243,500
22 Dec 2023	31.30	31.54	31.17	31.18	30.91	326,400
21 Dec 2023	31.50	31.69	30.82	31.19	30.92	507,600
20 Dec 2023	32.04	32.38	31.15	31.16	30.89	454,800
19 Dec 2023	31.60	32.11	31.55	31.98	31.70	285,900
18 Dec 2023	32.45	32.66	31.01	31.44	31.17	419,100
15 Dec 2023	33.48	33.48	32.31	32.41	32.13	787,000
14 Dec 2023	32.11	33.52	32.11	33.26	32.97	585,800
13 Dec 2023	30.78	31.51	29.44	31.45	31.18	420,600
12 Dec 2023	30.93	30.93	30.32	30.70	30.43	405,800
11 Dec 2023	30.33	30.92	30.28	30.91	30.64	514,700
08 Dec 2023	30.48	31.01	30.18	30.33	30.07	352,500
07 Dec 2023	29.53	30.85	28.95	30.59	30.32	446,300
07 Dec 2023	0.28 Dividend
06 Dec 2023	30.07	30.35	29.54	29.63	29.10	489,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,403.89-1,236.87(-2.40%)

Monro, Inc. (MNRO)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,403.89
-1,236.87(-2.40%)