NasdaqGS - Nasdaq Real Time Price USD

Monro, Inc. (MNRO)

Compare
21.97
-0.25
(-1.13%)
At close: January 10 at 4:00:02 PM EST
21.97
0.00
(0.00%)
After hours: January 10 at 4:20:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 21.80 22.19 21.57 21.97 21.97 525,400
Jan 8, 2025 22.70 22.70 22.19 22.22 22.22 556,300
Jan 7, 2025 23.47 23.53 22.43 22.79 22.79 543,800
Jan 6, 2025 24.18 24.62 23.25 23.55 23.55 707,700
Jan 3, 2025 24.55 24.77 23.91 24.23 24.23 841,800
Jan 2, 2025 25.02 25.14 24.46 24.54 24.54 406,500
Dec 31, 2024 24.57 24.85 24.42 24.80 24.80 444,800
Dec 30, 2024 24.50 24.62 24.20 24.38 24.38 474,100
Dec 27, 2024 24.99 25.46 24.64 24.76 24.76 250,600
Dec 26, 2024 25.00 25.32 24.93 25.15 25.15 318,300
Dec 24, 2024 25.30 25.44 24.84 25.19 25.19 185,700
Dec 23, 2024 25.26 25.52 25.05 25.14 25.14 520,800
Dec 20, 2024 25.01 25.89 24.97 25.16 25.16 2,593,600
Dec 19, 2024 25.84 26.22 24.72 25.21 25.21 635,700
Dec 18, 2024 25.91 26.41 24.77 24.88 24.88 443,200
Dec 17, 2024 25.86 26.25 25.69 25.74 25.74 328,400
Dec 16, 2024 25.90 26.39 25.78 26.01 26.01 356,100
Dec 13, 2024 26.77 26.95 25.85 25.95 25.95 324,200
Dec 12, 2024 27.50 27.62 26.64 26.66 26.66 414,600
Dec 11, 2024 27.79 27.98 27.34 27.54 27.54 381,800
Dec 10, 2024 27.54 27.85 27.10 27.54 27.54 379,700
Dec 9, 2024 27.22 27.69 27.18 27.53 27.53 347,600
Dec 6, 2024 27.15 27.39 26.69 27.14 27.14 486,300
Dec 5, 2024 27.53 27.53 26.78 26.81 26.81 529,000
Dec 4, 2024 27.37 27.87 27.34 27.63 27.63 266,400
Dec 3, 2024 0.28 Dividend
Dec 3, 2024 28.00 28.00 27.10 27.54 27.54 421,400
Dec 2, 2024 28.16 28.48 27.58 28.34 28.06 370,100
Nov 29, 2024 28.29 28.64 27.74 28.12 27.84 217,200
Nov 27, 2024 27.99 28.73 27.65 28.21 27.93 434,900
Nov 26, 2024 28.08 28.08 27.30 27.73 27.46 896,600
Nov 25, 2024 27.40 28.65 27.35 28.27 27.99 892,600
Nov 22, 2024 27.00 27.28 26.77 27.04 26.77 740,800
Nov 21, 2024 26.92 27.08 26.40 26.73 26.47 318,200
Nov 20, 2024 27.81 27.87 26.65 26.77 26.51 453,900
Nov 19, 2024 28.38 28.52 27.69 28.13 27.85 383,100
Nov 18, 2024 29.06 29.40 28.78 28.82 28.54 491,900
Nov 15, 2024 29.61 29.63 28.93 29.09 28.80 282,900
Nov 14, 2024 29.99 30.18 28.84 29.46 29.17 540,700
Nov 13, 2024 29.89 30.08 29.44 29.77 29.48 545,500
Nov 12, 2024 29.75 29.94 29.22 29.68 29.39 541,600
Nov 11, 2024 29.65 29.90 29.54 29.78 29.49 421,500
Nov 8, 2024 29.59 29.89 29.15 29.57 29.28 483,500
Nov 7, 2024 29.10 29.68 28.64 29.63 29.34 403,500
Nov 6, 2024 28.78 29.58 28.49 29.19 28.90 559,100
Nov 5, 2024 27.46 27.68 26.79 27.63 27.36 502,300
Nov 4, 2024 27.66 28.33 27.49 27.65 27.38 561,600
Nov 1, 2024 27.60 28.12 27.30 27.65 27.38 592,300
Oct 31, 2024 27.57 28.18 27.15 27.41 27.14 688,100
Oct 30, 2024 25.31 28.09 25.31 27.73 27.46 1,523,500
Oct 29, 2024 27.46 27.73 26.28 26.79 26.53 868,200
Oct 28, 2024 27.74 28.16 27.71 27.86 27.58 544,600
Oct 25, 2024 27.99 28.14 27.18 27.50 27.23 396,600
Oct 24, 2024 27.35 27.83 27.28 27.68 27.41 334,700
Oct 23, 2024 27.19 27.53 26.94 27.26 26.99 345,300
Oct 22, 2024 27.23 27.40 26.92 27.32 27.05 457,200
Oct 21, 2024 27.96 28.57 27.40 27.53 27.26 391,200
Oct 18, 2024 28.26 28.50 27.90 27.97 27.69 497,000
Oct 17, 2024 28.27 28.86 27.70 28.17 27.89 441,200
Oct 16, 2024 27.66 28.44 27.59 28.21 27.93 400,800
Oct 15, 2024 27.00 27.67 27.00 27.28 27.01 452,600
Oct 14, 2024 26.80 27.28 26.66 27.17 26.90 317,000
Oct 11, 2024 26.59 26.91 26.55 26.91 26.64 321,900
Oct 10, 2024 27.00 27.20 26.49 26.71 26.45 415,900
Oct 9, 2024 27.33 27.86 27.05 27.41 27.14 214,900
Oct 8, 2024 27.80 28.03 27.06 27.37 27.10 247,000
Oct 7, 2024 28.19 28.32 27.59 27.71 27.44 308,800
Oct 4, 2024 28.39 29.08 28.20 28.44 28.16 360,700
Oct 3, 2024 28.22 28.40 27.64 27.94 27.66 459,000
Oct 2, 2024 28.47 28.64 27.84 28.51 28.23 554,200
Oct 1, 2024 28.68 29.04 28.17 28.87 28.58 333,300
Sep 30, 2024 28.68 28.96 28.29 28.86 28.57 418,100
Sep 27, 2024 29.00 29.33 28.33 28.84 28.56 464,800
Sep 26, 2024 28.46 29.10 28.26 28.76 28.48 404,800
Sep 25, 2024 28.48 28.59 27.80 28.11 27.83 628,900
Sep 24, 2024 27.23 28.63 27.23 28.52 28.24 475,600
Sep 23, 2024 26.74 27.23 26.09 27.15 26.88 556,000
Sep 20, 2024 26.90 27.12 26.31 26.71 26.45 1,158,100
Sep 19, 2024 26.68 27.08 26.15 27.04 26.77 581,500
Sep 18, 2024 25.95 26.76 25.95 26.09 25.83 899,800
Sep 17, 2024 25.94 26.59 25.82 25.89 25.63 854,600
Sep 16, 2024 26.10 26.44 25.50 25.79 25.54 750,200
Sep 13, 2024 25.19 25.94 25.17 25.89 25.63 1,153,400
Sep 12, 2024 24.79 25.02 24.39 24.74 24.50 636,400
Sep 11, 2024 24.90 25.02 24.39 24.70 24.46 351,100
Sep 10, 2024 24.71 25.10 24.35 25.04 24.79 286,000
Sep 9, 2024 25.41 25.46 24.76 24.77 24.53 486,300
Sep 6, 2024 25.44 25.89 24.59 25.28 25.03 482,200
Sep 5, 2024 26.16 26.22 25.50 25.55 25.30 237,700
Sep 4, 2024 26.16 26.50 25.83 26.00 25.74 257,900
Sep 3, 2024 26.73 27.13 26.14 26.25 25.99 343,800
Aug 30, 2024 26.92 27.42 26.77 27.09 26.82 421,000
Aug 29, 2024 26.83 27.00 26.28 26.56 26.30 481,000
Aug 28, 2024 26.87 27.22 26.38 26.68 26.42 581,000
Aug 27, 2024 0.28 Dividend
Aug 27, 2024 26.75 27.23 26.39 27.01 26.74 319,800
Aug 26, 2024 27.32 27.72 27.07 27.08 26.54 423,100
Aug 23, 2024 27.06 27.54 26.97 27.48 26.93 562,300
Aug 22, 2024 27.09 27.20 26.66 26.81 26.27 215,200
Aug 21, 2024 27.32 27.60 26.89 27.27 26.72 251,200
Aug 20, 2024 26.89 26.99 26.60 26.92 26.38 208,700
Aug 19, 2024 26.51 27.14 26.48 26.91 26.37 360,100
Aug 16, 2024 26.81 27.61 26.45 26.54 26.01 261,900
Aug 15, 2024 26.63 26.85 26.03 26.84 26.30 512,700
Aug 14, 2024 26.56 26.56 25.48 25.51 25.00 387,600
Aug 13, 2024 26.06 26.40 25.83 26.33 25.80 321,200
Aug 12, 2024 26.35 26.35 25.54 25.79 25.27 361,700
Aug 9, 2024 26.26 26.43 25.72 26.42 25.89 302,700
Aug 8, 2024 26.17 26.60 25.87 26.21 25.68 343,700
Aug 7, 2024 26.60 26.97 25.82 26.13 25.60 368,300
Aug 6, 2024 27.05 27.35 26.13 26.36 25.83 471,500
Aug 5, 2024 27.32 27.49 26.65 27.21 26.66 562,100
Aug 2, 2024 27.88 29.21 27.40 28.93 28.35 632,300
Aug 1, 2024 30.95 30.95 28.82 29.02 28.44 660,400
Jul 31, 2024 27.83 31.49 27.61 30.82 30.20 1,507,700
Jul 30, 2024 25.47 26.12 25.26 26.05 25.53 783,300
Jul 29, 2024 26.32 26.32 25.47 25.51 25.00 479,200
Jul 26, 2024 25.40 26.38 25.37 26.30 25.77 372,200
Jul 25, 2024 24.19 25.46 24.04 25.23 24.72 548,900
Jul 24, 2024 24.52 25.09 23.90 24.17 23.68 385,700
Jul 23, 2024 24.48 24.82 24.05 24.58 24.09 563,500
Jul 22, 2024 24.65 24.97 23.86 24.73 24.23 425,000
Jul 19, 2024 24.61 24.66 24.00 24.45 23.96 460,400
Jul 18, 2024 24.93 25.78 24.38 24.62 24.12 479,100
Jul 17, 2024 24.76 25.27 24.51 25.26 24.75 417,300
Jul 16, 2024 23.52 25.19 23.29 24.87 24.37 644,200
Jul 15, 2024 23.09 23.61 23.02 23.11 22.65 554,000
Jul 12, 2024 22.99 23.31 22.48 23.10 22.64 846,800
Jul 11, 2024 22.59 23.07 22.37 22.78 22.32 579,900
Jul 10, 2024 21.21 22.03 21.11 21.94 21.50 766,600
Jul 9, 2024 22.42 22.42 21.00 21.13 20.70 979,900
Jul 8, 2024 22.68 23.16 22.45 22.48 22.03 391,200
Jul 5, 2024 23.07 23.15 22.27 22.57 22.12 414,900
Jul 3, 2024 23.53 23.53 22.93 23.01 22.55 191,600
Jul 2, 2024 23.48 23.77 23.21 23.35 22.88 400,600
Jul 1, 2024 23.65 24.04 23.35 23.50 23.03 428,900
Jun 28, 2024 23.25 23.95 23.21 23.86 23.38 723,400
Jun 27, 2024 23.47 23.47 22.71 23.09 22.63 419,300
Jun 26, 2024 23.02 23.25 22.76 23.22 22.75 618,000
Jun 25, 2024 23.79 23.79 22.94 23.17 22.70 986,000
Jun 24, 2024 23.32 24.24 23.11 24.09 23.61 756,300
Jun 21, 2024 22.90 23.60 22.79 23.11 22.65 4,984,500
Jun 20, 2024 23.28 23.31 22.62 22.83 22.37 1,124,400
Jun 18, 2024 23.74 24.27 23.18 23.43 22.96 925,300
Jun 17, 2024 24.09 24.11 23.52 23.81 23.33 715,600
Jun 14, 2024 24.25 24.56 23.74 24.22 23.73 589,500
Jun 13, 2024 24.71 24.71 24.03 24.53 24.04 578,500
Jun 12, 2024 25.50 26.71 24.55 24.76 24.26 583,400
Jun 11, 2024 24.66 25.15 24.11 24.86 24.36 550,000
Jun 10, 2024 24.80 25.43 24.56 24.77 24.27 654,500
Jun 7, 2024 24.33 25.22 24.33 25.10 24.60 560,800
Jun 6, 2024 24.45 24.75 24.08 24.71 24.21 697,300
Jun 5, 2024 24.40 24.78 23.95 24.65 24.15 596,400
Jun 4, 2024 0.28 Dividend
Jun 4, 2024 24.42 24.46 23.72 24.33 23.84 581,000
Jun 3, 2024 23.93 25.02 23.83 24.86 24.09 869,700
May 31, 2024 23.91 24.10 23.30 23.65 22.91 854,800
May 30, 2024 22.96 23.97 22.90 23.61 22.87 709,700
May 29, 2024 23.07 23.50 22.35 22.52 21.82 1,073,900
May 28, 2024 23.79 23.94 23.34 23.74 23.00 1,137,200
May 24, 2024 23.12 24.05 23.12 23.51 22.78 1,922,500
May 23, 2024 23.37 26.09 22.76 22.89 22.18 2,915,100
May 22, 2024 26.44 26.54 25.73 25.96 25.15 509,800
May 21, 2024 26.86 26.86 25.97 26.43 25.61 454,700
May 20, 2024 26.39 27.19 26.00 26.80 25.97 375,800
May 17, 2024 27.73 27.77 26.48 26.65 25.82 305,000
May 16, 2024 27.94 28.62 27.59 27.69 26.83 456,500
May 15, 2024 28.09 28.09 27.21 27.90 27.03 449,100
May 14, 2024 27.80 28.05 27.08 27.79 26.92 531,700
May 13, 2024 26.93 27.86 26.87 27.08 26.24 472,300
May 10, 2024 26.91 27.18 26.34 26.53 25.70 456,500
May 9, 2024 25.66 26.94 25.66 26.91 26.07 800,200
May 8, 2024 26.06 26.14 25.37 25.59 24.79 523,400
May 7, 2024 26.35 26.53 26.05 26.25 25.43 276,600
May 6, 2024 27.00 27.27 25.98 26.15 25.34 312,400
May 3, 2024 27.53 27.98 26.90 26.99 26.15 308,100
May 2, 2024 27.00 27.19 26.32 26.94 26.10 370,400
May 1, 2024 27.37 27.49 26.55 26.71 25.88 475,400
Apr 30, 2024 27.60 27.80 27.11 27.25 26.40 474,500
Apr 29, 2024 28.12 28.51 27.41 27.94 27.07 637,600
Apr 26, 2024 28.30 28.88 27.77 27.79 26.92 413,700
Apr 25, 2024 29.71 29.71 27.85 28.08 27.21 479,000
Apr 24, 2024 30.45 30.45 29.54 29.91 28.98 242,500
Apr 23, 2024 29.69 30.69 29.51 30.65 29.70 273,600
Apr 22, 2024 29.50 29.94 29.28 29.56 28.64 219,000
Apr 19, 2024 29.76 29.98 29.38 29.58 28.66 217,000
Apr 18, 2024 29.88 30.65 29.66 29.74 28.81 311,400
Apr 17, 2024 29.86 30.10 29.37 29.60 28.68 313,200
Apr 16, 2024 29.10 30.00 29.04 29.86 28.93 380,100
Apr 15, 2024 30.40 30.75 29.25 29.34 28.43 340,400
Apr 12, 2024 30.51 30.66 29.98 30.40 29.45 304,000
Apr 11, 2024 30.40 30.67 28.97 30.50 29.55 260,400
Apr 10, 2024 30.42 30.42 29.93 30.16 29.22 355,200
Apr 9, 2024 31.00 31.53 30.79 31.10 30.13 280,900
Apr 8, 2024 31.09 31.43 30.80 30.96 30.00 366,100
Apr 5, 2024 30.51 30.99 30.37 30.80 29.84 356,200
Apr 4, 2024 30.97 31.76 30.39 30.67 29.71 405,600
Apr 3, 2024 29.97 30.73 29.95 30.51 29.56 545,700
Apr 2, 2024 30.31 30.31 28.99 30.03 29.09 555,300
Apr 1, 2024 31.79 31.84 30.46 30.61 29.66 295,200
Mar 28, 2024 31.58 32.06 31.52 31.54 30.56 285,000
Mar 27, 2024 30.84 31.71 30.84 31.46 30.48 243,900
Mar 26, 2024 30.30 30.79 30.20 30.75 29.79 401,500
Mar 25, 2024 30.45 31.01 29.82 29.92 28.99 293,800
Mar 22, 2024 30.61 30.93 29.88 30.20 29.26 279,100
Mar 21, 2024 30.61 30.91 30.37 30.72 29.76 313,600
Mar 20, 2024 29.28 30.35 29.08 30.34 29.39 332,700
Mar 19, 2024 29.50 30.07 29.05 29.17 28.26 464,500
Mar 18, 2024 29.45 29.98 29.15 29.47 28.55 672,600
Mar 15, 2024 28.28 29.77 28.19 29.34 28.43 1,810,800
Mar 14, 2024 29.82 29.95 28.03 28.43 27.54 566,300
Mar 13, 2024 30.21 31.05 29.58 29.68 28.76 554,400
Mar 12, 2024 31.70 32.13 30.24 30.28 29.34 602,300
Mar 11, 2024 32.49 32.96 31.49 31.53 30.55 388,800
Mar 8, 2024 32.73 33.00 32.21 32.46 31.45 280,000
Mar 7, 2024 0.28 Dividend
Mar 7, 2024 32.07 32.51 32.05 32.35 31.34 311,100
Mar 6, 2024 32.66 32.75 32.01 32.25 30.97 346,100
Mar 5, 2024 32.37 32.93 32.06 32.50 31.21 405,400
Mar 4, 2024 33.38 33.40 32.57 32.59 31.30 331,400
Mar 1, 2024 33.51 33.73 32.94 33.36 32.04 282,100
Feb 29, 2024 33.60 33.98 33.25 33.57 32.24 373,900
Feb 28, 2024 32.00 33.38 31.84 33.06 31.75 297,200
Feb 27, 2024 31.78 32.34 31.66 32.32 31.04 306,000
Feb 26, 2024 32.00 32.19 31.53 31.53 30.28 436,500
Feb 23, 2024 32.28 32.64 31.92 32.15 30.88 433,900
Feb 22, 2024 31.99 32.30 31.84 32.19 30.92 402,900
Feb 21, 2024 32.19 32.58 31.95 32.18 30.91 350,100
Feb 20, 2024 32.23 32.46 31.91 32.15 30.88 374,000
Feb 16, 2024 32.49 32.90 32.21 32.62 31.33 289,200
Feb 15, 2024 32.89 32.96 32.31 32.60 31.31 334,100
Feb 14, 2024 32.59 32.67 31.96 32.64 31.35 237,500
Feb 13, 2024 32.23 32.49 31.97 32.20 30.93 372,700
Feb 12, 2024 32.87 33.50 32.87 33.19 31.88 313,500
Feb 9, 2024 32.59 33.21 32.22 32.81 31.51 419,900
Feb 8, 2024 32.10 33.54 31.92 32.59 31.30 543,300
Feb 7, 2024 32.02 32.29 31.69 32.05 30.78 282,700
Feb 6, 2024 31.98 32.38 31.80 31.92 30.66 363,000
Feb 5, 2024 32.01 32.30 31.45 31.86 30.60 500,100
Feb 2, 2024 31.98 32.87 31.49 32.57 31.28 443,700
Feb 1, 2024 32.05 32.41 31.40 32.26 30.98 282,800
Jan 31, 2024 32.00 33.01 31.60 31.86 30.60 452,000
Jan 30, 2024 31.36 32.13 31.36 32.03 30.76 279,800
Jan 29, 2024 31.38 31.85 31.12 31.76 30.50 361,000
Jan 26, 2024 31.62 32.38 31.31 31.48 30.23 364,600
Jan 25, 2024 31.16 31.56 30.30 31.26 30.02 428,300
Jan 24, 2024 29.27 32.33 28.69 30.66 29.45 689,700
Jan 23, 2024 30.77 31.48 29.62 29.70 28.52 523,900
Jan 22, 2024 29.45 30.59 29.38 30.31 29.11 414,000
Jan 19, 2024 28.84 29.47 28.36 29.37 28.21 366,000
Jan 18, 2024 28.18 28.72 27.94 28.69 27.55 359,700
Jan 17, 2024 28.46 28.52 27.76 28.07 26.96 405,500
Jan 16, 2024 27.81 29.06 27.71 28.79 27.65 417,500
Jan 12, 2024 28.86 29.06 28.00 28.19 27.07 422,200
Jan 11, 2024 28.18 28.68 27.90 28.56 27.43 382,500

Related Tickers

DORM Dorman Products, Inc.
121.75
-3.19%
 
THRM Gentherm Incorporated
38.60
-1.68%
 
MPAA Motorcar Parts of America, Inc.
6.80
-7.61%
 
SRI Stoneridge, Inc.
5.37
-2.36%
 
FOXF Fox Factory Holding Corp.
27.82
-3.60%
 
HLLY Holley Inc.
2.8500
-4.04%
 
SMP Standard Motor Products, Inc.
29.73
-2.04%
 
PLOW Douglas Dynamics, Inc.
23.34
-2.91%
 
LKQ LKQ Corporation
36.27
-0.19%
 
GTX Garrett Motion Inc.
8.95
-0.22%