Register to chat with like-minded investors on our interactive forums.
MNRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 29.56 | -0.02 | -0.07% | 29.50 | 29.94 | 29.28 | 218,972 |
| Apr 19 2024 | 29.58 | -0.16 | -0.54% | 29.76 | 29.99 | 29.38 | 217,001 |
| Apr 18 2024 | 29.74 | 0.14 | 0.47% | 29.88 | 30.65 | 29.655 | 311,420 |
| Apr 17 2024 | 29.60 | -0.26 | -0.87% | 29.86 | 30.10 | 29.37 | 313,153 |
| Apr 16 2024 | 29.86 | 0.52 | 1.77% | 29.10 | 30.00 | 29.04 | 380,071 |
| Apr 15 2024 | 29.34 | -1.06 | -3.49% | 30.40 | 30.75 | 29.245 | 340,445 |
| Apr 12 2024 | 30.40 | -0.10 | -0.33% | 30.51 | 30.655 | 29.98 | 303,967 |
| Apr 11 2024 | 30.50 | 0.34 | 1.13% | 30.40 | 30.67 | 28.97 | 260,391 |
| Apr 10 2024 | 30.16 | -0.94 | -3.02% | 30.42 | 30.42 | 29.93 | 355,233 |
| Apr 09 2024 | 31.10 | 0.14 | 0.45% | 31.00 | 31.53 | 30.79 | 280,893 |
| Apr 08 2024 | 30.96 | 0.16 | 0.52% | 31.09 | 31.43 | 30.80 | 366,091 |
| Apr 05 2024 | 30.80 | 0.13 | 0.42% | 30.51 | 30.99 | 30.37 | 356,234 |
| Apr 04 2024 | 30.67 | 0.16 | 0.52% | 30.97 | 31.76 | 30.39 | 405,571 |
| Apr 03 2024 | 30.51 | 0.48 | 1.60% | 29.97 | 30.73 | 29.95 | 545,664 |
| Apr 02 2024 | 30.03 | -0.58 | -1.89% | 30.25 | 30.31 | 28.99 | 555,280 |
| Apr 01 2024 | 30.61 | -0.93 | -2.95% | 31.79 | 31.84 | 30.46 | 295,164 |
| Mar 28 2024 | 31.54 | 0.08 | 0.25% | 31.58 | 32.06 | 31.52 | 284,984 |
| Mar 27 2024 | 31.46 | 0.71 | 2.31% | 30.84 | 31.712 | 30.84 | 243,857 |
| Mar 26 2024 | 30.75 | 0.83 | 2.77% | 30.30 | 30.79 | 30.11 | 401,450 |
| Mar 25 2024 | 29.92 | -0.28 | -0.93% | 30.45 | 31.01 | 29.82 | 293,772 |
| Mar 22 2024 | 30.20 | -0.52 | -1.69% | 30.61 | 30.93 | 29.88 | 279,109 |
| Mar 21 2024 | 30.72 | 0.38 | 1.25% | 30.61 | 30.91 | 30.37 | 313,747 |
| Mar 20 2024 | 30.34 | 1.17 | 4.01% | 29.23 | 30.35 | 29.08 | 332,694 |
| Mar 19 2024 | 29.17 | -0.30 | -1.02% | 29.50 | 30.07 | 29.05 | 464,549 |
| Mar 18 2024 | 29.47 | 0.13 | 0.44% | 29.45 | 29.98 | 29.15 | 672,599 |
| Mar 15 2024 | 29.34 | 0.91 | 3.20% | 28.28 | 29.77 | 28.19 | 1,810,818 |
| Mar 14 2024 | 28.43 | -1.25 | -4.21% | 29.82 | 29.95 | 28.03 | 566,337 |
| Mar 13 2024 | 29.68 | -0.60 | -1.98% | 30.21 | 31.05 | 29.58 | 554,401 |
| Mar 12 2024 | 30.28 | -1.25 | -3.96% | 31.70 | 32.13 | 30.24 | 602,342 |
| Mar 11 2024 | 31.53 | -0.93 | -2.87% | 32.49 | 32.96 | 31.49 | 388,770 |
| Mar 08 2024 | 32.46 | 0.11 | 0.34% | 32.73 | 33.00 | 32.205 | 280,006 |
| Mar 07 2024 | 32.35 | 0.10 | 0.31% | 32.07 | 32.51 | 32.05 | 311,056 |
| Mar 06 2024 | 32.25 | -0.25 | -0.77% | 32.66 | 32.75 | 32.01 | 346,133 |
| Mar 05 2024 | 32.50 | -0.09 | -0.28% | 32.37 | 32.93 | 32.06 | 405,418 |
| Mar 04 2024 | 32.59 | -0.77 | -2.31% | 33.38 | 33.47 | 32.57 | 331,382 |
| Mar 01 2024 | 33.36 | -0.21 | -0.63% | 33.51 | 33.79 | 32.94 | 282,123 |
| Feb 29 2024 | 33.57 | 0.51 | 1.54% | 33.60 | 33.98 | 33.25 | 373,854 |
| Feb 28 2024 | 33.06 | 0.74 | 2.29% | 32.00 | 33.38 | 31.835 | 297,163 |
| Feb 27 2024 | 32.32 | 0.79 | 2.51% | 31.78 | 32.34 | 31.66 | 305,967 |
| Feb 26 2024 | 31.53 | -0.62 | -1.93% | 32.00 | 32.19 | 31.53 | 436,544 |
| Feb 23 2024 | 32.15 | -0.04 | -0.12% | 32.28 | 32.64 | 31.92 | 433,927 |
| Feb 22 2024 | 32.19 | 0.01 | 0.03% | 31.99 | 32.30 | 31.84 | 402,870 |
| Feb 21 2024 | 32.18 | 0.03 | 0.09% | 32.19 | 32.575 | 31.95 | 350,078 |
| Feb 20 2024 | 32.15 | -0.47 | -1.44% | 32.23 | 32.455 | 31.906 | 374,022 |
| Feb 16 2024 | 32.62 | 0.02 | 0.06% | 32.49 | 32.90 | 32.21 | 289,158 |
| Feb 15 2024 | 32.60 | -0.04 | -0.12% | 32.89 | 32.9625 | 32.305 | 334,136 |
| Feb 14 2024 | 32.64 | 0.44 | 1.37% | 32.59 | 32.76 | 31.96 | 237,545 |
| Feb 13 2024 | 32.20 | -0.99 | -2.98% | 32.23 | 32.49 | 31.97 | 372,704 |
| Feb 12 2024 | 33.19 | 0.38 | 1.16% | 32.87 | 33.50 | 32.87 | 313,456 |
| Feb 09 2024 | 32.81 | 0.22 | 0.68% | 32.59 | 33.21 | 32.22 | 419,945 |
| Feb 08 2024 | 32.59 | 0.54 | 1.68% | 32.10 | 33.54 | 31.92 | 543,257 |
| Feb 07 2024 | 32.05 | 0.13 | 0.41% | 32.02 | 32.29 | 31.69 | 282,732 |
| Feb 06 2024 | 31.92 | 0.06 | 0.19% | 31.98 | 32.38 | 31.80 | 362,995 |
| Feb 05 2024 | 31.86 | -0.71 | -2.18% | 32.01 | 32.30 | 31.445 | 500,100 |
| Feb 02 2024 | 32.57 | 0.31 | 0.96% | 31.98 | 32.87 | 31.49 | 443,728 |
| Feb 01 2024 | 32.26 | 0.40 | 1.26% | 32.05 | 32.41 | 31.40 | 282,759 |
| Jan 31 2024 | 31.86 | -0.17 | -0.53% | 32.00 | 33.01 | 31.60 | 452,008 |
| Jan 30 2024 | 32.03 | 0.27 | 0.85% | 31.36 | 32.13 | 31.36 | 279,837 |
| Jan 29 2024 | 31.76 | 0.28 | 0.89% | 31.38 | 31.85 | 31.124 | 361,002 |
| Jan 26 2024 | 31.48 | 0.22 | 0.70% | 31.62 | 32.38 | 31.31 | 364,619 |
| Jan 25 2024 | 31.26 | 0.60 | 1.96% | 31.16 | 31.555 | 30.30 | 428,302 |
| Jan 24 2024 | 30.66 | 0.96 | 3.23% | 29.27 | 32.33 | 28.69 | 689,711 |
