Monro Inc (MNRO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -3.61830436325 | 28.19 | 28.32 | 26.49 | 301680 | 27.16514343 | CS |
| 4 | 1.07 | 4.09961685824 | 26.1 | 29.33 | 25.495 | 520267 | 27.338019 | CS |
| 12 | 2.52 | 10.2231237323 | 24.65 | 31.49 | 23.86 | 486692 | 26.87465471 | CS |
| 26 | -3.23 | -10.625 | 30.4 | 31.49 | 21 | 583992 | 25.45596752 | CS |
| 52 | 1.17 | 4.5 | 26 | 33.98 | 21 | 509689 | 27.18245667 | CS |
| 156 | -30.26 | -52.6902315863 | 57.43 | 64.715 | 21 | 382275 | 37.03754305 | CS |
| 260 | -51.23 | -65.3443877551 | 78.4 | 81.56 | 21 | 348143 | 43.96988388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 26.91 | 0.2 | 0.75 | 26.875 | 26.91 | 26.55 | 319571 |
| 1728599700 | 26.71 | -0.7 | -2.55 | 27 | 27.195 | 26.49 | 413573 |
| 1728513300 | 27.41 | 0.04 | 0.15 | 27.33 | 27.86 | 27.05 | 214881 |
| 1728426900 | 27.37 | -0.34 | -1.23 | 27.8 | 27.845 | 27.06 | 241425 |
| 1728340500 | 27.71 | -0.73 | -2.57 | 28.19 | 28.32 | 27.59 | 306930 |
| 1728081300 | 28.44 | 0.5 | 1.79 | 28.67 | 29.08 | 28.2 | 349478 |
| 1727994900 | 27.94 | -0.57 | -2.00 | 28.22 | 28.4 | 27.64 | 458806 |
| 1727908500 | 28.51 | -0.36 | -1.25 | 28.46 | 28.56 | 27.84 | 548935 |
| 1727822100 | 28.87 | 0.01 | 0.03 | 28.68 | 29.04 | 28.17 | 319528 |
| 1727735520 | 28.86 | 0.02 | 0.07 | 28.37 | 28.96 | 28.29 | 414526 |
| 1727476500 | 28.84 | 0.08 | 0.28 | 29 | 29.33 | 28.33 | 464508 |
| 1727390100 | 28.76 | 0.65 | 2.31 | 28.46 | 29.1 | 28.2603 | 402469 |
| 1727303700 | 28.11 | -0.41 | -1.44 | 28.48 | 28.59 | 27.795 | 628890 |
| 1727217300 | 28.52 | 1.37 | 5.05 | 27.23 | 28.63 | 27.23 | 475612 |
| 1727130900 | 27.15 | 0.44 | 1.65 | 27.07 | 27.23 | 26.09 | 556025 |
| 1726871700 | 26.71 | -0.33 | -1.22 | 26.9 | 27.12 | 26.31 | 1158070 |
| 1726785300 | 27.04 | 0.95 | 3.64 | 26.67 | 27.08 | 26.15 | 577302 |
| 1726698900 | 26.09 | 0.2 | 0.77 | 25.95 | 26.76 | 25.95 | 898601 |
| 1726612500 | 25.89 | 0.1 | 0.39 | 25.94 | 26.585 | 25.815 | 853675 |
| 1726526100 | 25.79 | -0.1 | -0.39 | 26.1 | 26.44 | 25.495 | 748149 |
| 1726266900 | 25.89 | 1.15 | 4.65 | 25.19 | 25.94 | 25.17 | 1148256 |
| 1726180500 | 24.74 | 0.04 | 0.16 | 24.935 | 25.02 | 24.39 | 633399 |
| 1726094100 | 24.7 | -0.34 | -1.36 | 24.9 | 25.14 | 24.39 | 351223 |
| 1726007700 | 25.04 | 0.27 | 1.09 | 24.57 | 25.1 | 24.35 | 281423 |
| 1725921300 | 24.77 | -0.51 | -2.02 | 25.41 | 25.46 | 24.76 | 486348 |
| 1725662100 | 25.28 | -0.27 | -1.06 | 25.84 | 25.89 | 24.59 | 479537 |
| 1725575700 | 25.55 | -0.45 | -1.73 | 26.12 | 26.22 | 25.5 | 234982 |
| 1725489300 | 26 | -0.25 | -0.95 | 26.16 | 26.495 | 25.83 | 257859 |
| 1725402900 | 26.25 | -0.84 | -3.10 | 27.13 | 27.13 | 26.14 | 340017 |
| 1725057300 | 27.09 | 0.53 | 2.00 | 26.92 | 27.42 | 26.77 | 421030 |
| 1724970900 | 26.56 | -0.12 | -0.45 | 26.83 | 27 | 26.28 | 480799 |
| 1724884500 | 26.68 | -0.33 | -1.22 | 26.87 | 27.22 | 26.38 | 580995 |
| 1724798100 | 27.01 | -0.07 | -0.26 | 26.75 | 27.23 | 26.39 | 319813 |
| 1724711700 | 27.08 | -0.4 | -1.46 | 27.32 | 27.7215 | 27.07 | 423091 |
| 1724452500 | 27.48 | 0.67 | 2.50 | 27.06 | 27.54 | 26.97 | 562049 |
| 1724366100 | 26.81 | -0.46 | -1.69 | 27.09 | 27.2 | 26.655 | 215201 |
| 1724279700 | 27.27 | 0.35 | 1.30 | 27.14 | 27.595 | 26.885 | 251211 |
| 1724193300 | 26.92 | 0.01 | 0.04 | 26.89 | 26.99 | 26.54 | 208705 |
| 1724106900 | 26.91 | 0.37 | 1.39 | 26.51 | 27.14 | 26.48 | 360118 |
| 1723847700 | 26.54 | -0.3 | -1.12 | 26.87 | 27.61 | 26.45 | 256621 |
| 1723761300 | 26.84 | 1.33 | 5.21 | 26.63 | 26.85 | 26.03 | 512699 |
| 1723674900 | 25.51 | -0.82 | -3.11 | 26.56 | 26.56 | 25.48 | 387622 |
| 1723588500 | 26.33 | 0.54 | 2.09 | 26.12 | 26.4 | 25.83 | 317978 |
| 1723502100 | 25.79 | -0.63 | -2.38 | 26.35 | 26.35 | 25.54 | 361712 |
| 1723242900 | 26.42 | 0.21 | 0.80 | 26.26 | 26.43 | 25.72 | 302667 |
| 1723156500 | 26.21 | 0.08 | 0.31 | 26.3 | 26.6 | 25.87 | 343680 |
| 1723070100 | 26.13 | -0.23 | -0.87 | 26.6 | 26.97 | 25.82 | 368290 |
| 1722983700 | 26.36 | -0.85 | -3.12 | 27.05 | 27.35 | 26.13 | 471476 |
| 1722897300 | 27.21 | -1.72 | -5.95 | 27.055 | 27.49 | 26.65 | 558604 |
| 1722638100 | 28.93 | -0.09 | -0.31 | 27.42 | 29.21 | 27.4 | 621629 |
| 1722551700 | 29.02 | -1.8 | -5.84 | 30.95 | 30.95 | 28.82 | 660370 |
| 1722465300 | 30.82 | 4.77 | 18.31 | 27.83 | 31.49 | 27.61 | 1507738 |
| 1722378900 | 26.05 | 0.54 | 2.12 | 25.47 | 26.12 | 25.26 | 783261 |
| 1722292500 | 25.51 | -0.79 | -3.00 | 26.32 | 26.47 | 25.47 | 479192 |
| 1722033300 | 26.3 | 1.07 | 4.24 | 25.4 | 26.38 | 25.37 | 372194 |
| 1721946900 | 25.23 | 1.06 | 4.39 | 24.19 | 25.46 | 24.04 | 548061 |
| 1721860500 | 24.17 | -0.41 | -1.67 | 24.7 | 25.09 | 23.9 | 382477 |
| 1721774100 | 24.58 | -0.21 | -0.85 | 24.48 | 24.82 | 24.05 | 563462 |
| 1721687700 | 24.79 | 0.34 | 1.39 | 24.65 | 24.965 | 23.86 | 268498 |
| 1721428500 | 24.45 | -0.17 | -0.69 | 24.38 | 24.66 | 24 | 450956 |
| 1721342100 | 24.62 | -0.64 | -2.53 | 24.93 | 25.775 | 24.38 | 479052 |
| 1721255700 | 25.26 | 0.39 | 1.57 | 25.19 | 25.27 | 24.82 | 407189 |
| 1721169300 | 24.87 | 1.76 | 7.62 | 23.52 | 25.185 | 23.29 | 644197 |
| 1721082900 | 23.11 | 0.01 | 0.04 | 23.09 | 23.61 | 23.02 | 553962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
