Monro Inc (MNRO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 5.24691358025 | 16.2 | 17.24 | 15.75 | 753237 | 16.65796145 | CS |
| 4 | -2.1 | -10.9660574413 | 19.15 | 19.68 | 15.75 | 899909 | 17.35158865 | CS |
| 12 | -7.95 | -31.8 | 25 | 25.46 | 15.75 | 801745 | 19.42678727 | CS |
| 26 | -9.85 | -36.6171003717 | 26.9 | 30.18 | 15.75 | 642620 | 22.98799202 | CS |
| 52 | -12.18 | -41.6695176189 | 29.23 | 32.06 | 15.75 | 604804 | 24.24488446 | CS |
| 156 | -26.6 | -60.9392898053 | 43.65 | 55.7 | 15.75 | 440417 | 32.60836375 | CS |
| 260 | -30.57 | -64.1957160857 | 47.62 | 72.67 | 15.75 | 377951 | 39.13205822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 17.05 | -0.01 | -0.06 | 17.02 | 17.18 | 16.92 | 740367 |
| 1742423700 | 17.06 | 0.21 | 1.25 | 16.94 | 17.24 | 16.845 | 807934 |
| 1742337300 | 16.85 | 0.05 | 0.30 | 16.62 | 16.89 | 16.360499 | 682773 |
| 1742250900 | 16.8 | 0.44 | 2.69 | 16.42 | 16.865 | 16.23 | 975537 |
| 1741991700 | 16.36 | 0.31 | 1.93 | 16.23 | 16.5 | 15.81 | 610737 |
| 1741905300 | 16.05 | -0.15 | -0.93 | 16.2 | 16.59 | 15.75 | 680843 |
| 1741818900 | 16.2 | -0.28 | -1.70 | 16.579999 | 16.6 | 15.93 | 711723 |
| 1741732500 | 16.48 | -0.62 | -3.63 | 16.95 | 17 | 16.079999 | 712182 |
| 1741646100 | 17.1 | 0.37 | 2.21 | 16.69 | 17.415 | 16.69 | 1288684 |
| 1741390500 | 16.73 | -0.08 | -0.48 | 16.7 | 17.1 | 16.64 | 969727 |
| 1741304100 | 16.81 | 0.44 | 2.69 | 16.079999 | 16.87 | 16.079999 | 1121601 |
| 1741217700 | 16.37 | -0.45 | -2.68 | 16.96 | 16.96 | 15.975 | 811352 |
| 1741131300 | 16.82 | -0.65 | -3.72 | 17.25 | 17.25 | 16.78 | 866892 |
| 1741044900 | 17.47 | -0.34 | -1.91 | 17.9 | 17.975 | 17.44 | 1133129 |
| 1740785700 | 17.81 | 0.14 | 0.79 | 17.68 | 17.85 | 17.49 | 977134 |
| 1740699300 | 17.67 | -0.78 | -4.23 | 18.3 | 18.41 | 17.65 | 1168585 |
| 1740612900 | 18.45 | -0.23 | -1.23 | 18.655 | 18.69 | 17.85 | 978833 |
| 1740526500 | 18.68 | 0.2 | 1.08 | 18.15 | 18.78 | 18.15 | 877700 |
| 1740440100 | 18.48 | -0.23 | -1.23 | 18.75 | 18.75 | 18.26 | 842650 |
| 1740180900 | 18.71 | -0.5 | -2.60 | 19.5 | 19.68 | 18.51 | 741269 |
| 1740094500 | 19.21 | -0.06 | -0.31 | 19.18 | 19.45 | 18.895 | 926234 |
| 1740008100 | 19.27 | -0.17 | -0.87 | 19.26 | 19.48 | 19 | 508468 |
| 1739921700 | 19.44 | -0.34 | -1.72 | 19.89 | 19.92 | 19.34 | 940581 |
| 1739576100 | 19.78 | 0.68 | 3.56 | 19.49 | 19.907 | 19.442 | 632082 |
| 1739489700 | 19.1 | -0.01 | -0.05 | 19.25 | 19.585 | 19.1 | 448264 |
| 1739403300 | 19.11 | -0.52 | -2.65 | 19.325 | 19.74 | 18.95 | 598248 |
| 1739316900 | 19.63 | 0.12 | 0.62 | 19.35 | 19.65 | 18.95 | 1027936 |
| 1739230500 | 19.51 | 0.59 | 3.12 | 19.13 | 19.575 | 19.01 | 718044 |
| 1738971300 | 18.92 | -0.83 | -4.20 | 19.44 | 19.47 | 18.735 | 908176 |
| 1738884900 | 19.75 | 0.58 | 3.03 | 19.43 | 20.14 | 19.43 | 895888 |
| 1738798500 | 19.17 | 0.31 | 1.64 | 18.88 | 19.195 | 18.705 | 736298 |
| 1738712100 | 18.86 | 0.29 | 1.56 | 18.54 | 19.06 | 18.54 | 809112 |
| 1738625700 | 18.57 | -1.07 | -5.45 | 19.25 | 19.37 | 18.47 | 1209066 |
| 1738366500 | 19.64 | 0.04 | 0.20 | 19.44 | 20.03 | 19.03 | 1579718 |
| 1738280100 | 19.6 | -0.71 | -3.47 | 20.31 | 20.345 | 18.95 | 1502916 |
| 1738193700 | 20.305 | -1.71 | -7.75 | 20.21 | 21.09 | 19.385 | 2321316 |
| 1738107300 | 22.01 | 0.11 | 0.50 | 21.85 | 22.1125 | 21.41 | 873964 |
| 1738020900 | 21.9 | -0.1 | -0.45 | 21.99 | 22.455 | 21.8 | 939641 |
| 1737761700 | 22 | 0.33 | 1.52 | 21.69 | 22.13 | 21.51 | 672558 |
| 1737675300 | 21.67 | 0 | 0.00 | 21.67 | 21.67 | 21.67 | 0 |
| 1737588900 | 21.67 | -0.24 | -1.10 | 21.78 | 21.78 | 21.155 | 648740 |
| 1737502500 | 21.91 | 0.27 | 1.25 | 21.64 | 22.17 | 21.525 | 717620 |
| 1737156900 | 21.64 | -0.2 | -0.92 | 22.11 | 22.2 | 21.56 | 589362 |
| 1737070500 | 21.84 | -0.27 | -1.22 | 22.12 | 22.32 | 21.63 | 516479 |
| 1736984100 | 22.11 | 0.21 | 0.96 | 22.54 | 22.62 | 22.08 | 350698 |
| 1736897700 | 21.9 | 0.03 | 0.14 | 22.02 | 22.22 | 21.705 | 329140 |
| 1736811300 | 21.87 | -0.1 | -0.46 | 21.68 | 21.94 | 21.5 | 453377 |
| 1736552100 | 21.97 | -0.25 | -1.13 | 21.92 | 22.185 | 21.57 | 516763 |
| 1736379300 | 22.22 | -0.57 | -2.50 | 22.61 | 22.64 | 22.19 | 553859 |
| 1736292900 | 22.79 | -0.76 | -3.23 | 23.415 | 23.47 | 22.43 | 533315 |
| 1736206500 | 23.55 | -0.68 | -2.81 | 24.18 | 24.62 | 23.2464 | 707396 |
| 1735947300 | 24.23 | -0.31 | -1.26 | 24.6 | 24.6 | 23.91 | 835530 |
| 1735860900 | 24.54 | -0.26 | -1.05 | 24.995 | 25.14 | 24.46 | 401455 |
| 1735688100 | 24.8 | 0.42 | 1.72 | 24.57 | 24.85 | 24.42 | 432686 |
| 1735601700 | 24.38 | -0.38 | -1.53 | 24.5 | 24.6 | 24.2 | 473356 |
| 1735342500 | 24.76 | -0.39 | -1.55 | 24.96 | 25.275 | 24.64 | 245838 |
| 1735256100 | 25.15 | -0.04 | -0.16 | 25 | 25.32 | 24.93 | 318320 |
| 1735077840 | 25.19 | 0.05 | 0.20 | 25.3 | 25.435 | 24.835 | 185660 |
| 1734996900 | 25.14 | -0.02 | -0.08 | 25.09 | 25.52 | 25.05 | 516722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
