Monro Muffler Brak (NQ: MNRO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	42.50	42.60	40.75	41.48	533,118	-1.04(-2.44%)
Mar 30, 2022	43.34	43.34	42.25	42.52	271,806	-0.80(-1.84%)
Mar 29, 2022	42.44	43.73	42.01	43.31	643,108	+1.28(+3.05%)
Mar 28, 2022	41.53	42.03	40.98	42.03	256,483	+0.76(+1.84%)
Mar 25, 2022	40.29	41.53	40.08	41.28	268,639	+0.67(+1.66%)
Mar 24, 2022	40.62	40.89	40.43	40.60	148,377	+0.01(+0.02%)
Mar 23, 2022	41.32	41.61	40.41	40.59	203,218	-0.84(-2.03%)
Mar 22, 2022	41.40	42.26	40.71	41.43	545,329	+0.40(+0.98%)
Mar 21, 2022	40.84	42.19	40.70	41.03	307,597	+0.25(+0.62%)
Mar 18, 2022	42.78	42.97	40.49	40.78	717,636	-1.95(-4.55%)
Mar 17, 2022	41.60	43.09	41.58	42.73	574,412	+1.14(+2.74%)
Mar 16, 2022	41.91	42.17	41.03	41.58	1,899,315	+0.19(+0.45%)
Mar 15, 2022	41.83	42.31	41.18	41.40	385,591	-0.34(-0.81%)
Mar 14, 2022	42.40	42.40	41.30	41.73	225,316	-0.31(-0.73%)
Mar 11, 2022	41.64	42.63	41.03	42.04	310,493	+0.70(+1.70%)
Mar 10, 2022	41.33	41.77	40.49	41.34	189,288	-0.36(-0.87%)
Mar 09, 2022	41.86	42.54	41.34	41.71	212,985	+0.80(+1.94%)
Mar 08, 2022	41.55	42.64	40.78	40.91	197,439	-0.15(-0.36%)
Mar 07, 2022	43.35	43.57	40.77	41.06	284,399	-1.87(-4.35%)
Mar 04, 2022	42.43	43.29	42.39	42.93	228,363	+0.12(+0.28%)
Mar 03, 2022	43.86	43.99	42.29	42.81	199,522	-0.73(-1.67%)
Mar 02, 2022	42.07	43.76	42.07	43.53	259,218	+1.50(+3.56%)
Mar 01, 2022	43.03	43.70	41.82	42.04	268,546	-1.38(-3.17%)
Feb 28, 2022	43.43	44.67	42.96	43.41	222,452	-0.32(-0.72%)
Feb 25, 2022	42.52	43.84	42.71	43.73	334,958	+0.62(+1.45%)
Feb 24, 2022	40.67	43.40	40.33	43.11	386,325	+1.82(+4.42%)
Feb 23, 2022	42.34	42.91	41.18	41.28	310,087	-0.95(-2.25%)
Feb 22, 2022	44.50	44.50	41.68	42.23	382,733	-2.23(-5.02%)
Feb 18, 2022				44.46	0	+0.24(+0.55%)
Feb 17, 2022	43.35	44.39	43.20	44.22	298,253	+0.51(+1.17%)
Feb 16, 2022	42.99	43.80	42.60	43.71	602,946	+0.75(+1.75%)
Feb 15, 2022	42.22	43.23	42.08	42.96	474,801	+1.11(+2.64%)
Feb 14, 2022	41.17	42.33	40.86	41.85	381,700	+0.62(+1.51%)
Feb 11, 2022	41.37	41.68	40.57	41.23	328,700	-0.09(-0.23%)
Feb 10, 2022	41.55	42.16	41.20	41.32	408,482	-0.91(-2.16%)
Feb 09, 2022	42.45	43.56	42.14	42.23	353,947	-0.05(-0.11%)
Feb 08, 2022	41.47	42.52	41.47	42.28	304,194	+0.77(+1.86%)
Feb 07, 2022	42.08	42.79	41.01	41.51	434,053	-0.38(-0.91%)
Feb 04, 2022	43.73	43.73	41.44	41.89	519,371	-1.73(-3.97%)
Feb 03, 2022	44.78	45.24	43.50	43.62	511,748	-1.82(-4.01%)
Feb 02, 2022	47.36	47.95	44.83	45.44	598,740	-0.61(-1.33%)
Feb 01, 2022	46.11	47.02	45.76	46.05	560,262	-0.20(-0.42%)
Jan 31, 2022	44.81			46.25	922,741	+0.92(+2.03%)
Jan 28, 2022	47.16	47.55	44.12	45.33	378,170	-1.64(-3.49%)
Jan 27, 2022	49.41	50.45	46.65	46.97	413,360	-2.60(-5.25%)
Jan 26, 2022	53.35	53.35	49.08	49.57	721,757	-4.27(-7.93%)
Jan 25, 2022	53.45	54.94	51.89	53.84	367,562	-0.42(-0.77%)
Jan 24, 2022	49.83	54.48	49.83	54.26	420,054	+3.79(+7.50%)
Jan 21, 2022	49.89	51.83	49.73	50.47	234,742	+0.03(+0.06%)
Jan 20, 2022	52.20	53.22	50.36	50.44	188,461	-1.42(-2.74%)
Jan 19, 2022	51.95	52.66	51.53	51.87	164,265	-0.26(-0.50%)
Jan 18, 2022	52.55	52.88	51.64	52.13	173,480	-1.05(-1.98%)
Jan 14, 2022				53.18	0	-0.21(-0.40%)
Jan 13, 2022	52.73	54.30	52.42	53.39	179,864	+0.90(+1.72%)
Jan 12, 2022	53.75	53.88	52.37	52.49	178,177	-1.11(-2.06%)
Jan 11, 2022	53.77	54.32	52.84	53.60	199,351	-0.08(-0.16%)
Jan 10, 2022	54.00	54.00	52.50	53.68	127,209	-0.62(-1.15%)
Jan 07, 2022	54.90	55.59	54.19	54.30	176,693	-0.47(-0.87%)
Jan 06, 2022	54.22	55.05	53.33	54.78	200,502	+0.81(+1.50%)
Jan 05, 2022	55.29	55.56	53.93	53.97	159,461	-1.08(-1.96%)
Jan 04, 2022	54.46	55.78	54.46	55.05	186,585	+0.68(+1.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.