Italia markets closed

Monro, Inc. (MNRO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,15-0,35 (-1,15%)
In data: 02:03PM EDT. Mercato aperto.
Periodo di tempo:
12 apr 2023 - 12 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202430,5130,6529,9830,1530,15138.493
11 apr 202430,4030,6728,9730,5030,50260.400
10 apr 202430,4230,4229,9330,1630,16355.200
09 apr 202431,0031,5330,7931,1031,10280.900
08 apr 202431,0931,4330,8030,9630,96366.100
05 apr 202430,5130,9930,3730,8030,80356.200
04 apr 202430,9731,7630,3930,6730,67405.600
03 apr 202429,9730,7329,9530,5130,51545.700
02 apr 202430,3130,3128,9930,0330,03555.300
01 apr 202431,7931,8430,4630,6130,61295.200
28 mar 202431,5832,0631,5231,5431,54285.000
27 mar 202430,8431,7130,8431,4631,46243.900
26 mar 202430,3030,7930,2030,7530,75401.500
25 mar 202430,4531,0129,8229,9229,92293.800
22 mar 202430,6130,9329,8830,2030,20279.100
21 mar 202430,6130,9130,3730,7230,72313.600
20 mar 202429,2830,3529,0830,3430,34332.700
19 mar 202429,5030,0729,0529,1729,17464.500
18 mar 202429,4529,9829,1529,4729,47672.600
15 mar 202428,2829,7728,1929,3429,341.810.800
14 mar 202429,8229,9528,0328,4328,43566.300
13 mar 202430,2131,0529,5829,6829,68554.400
12 mar 202431,7032,1330,2430,2830,28602.300
11 mar 202432,4932,9631,4931,5331,53388.800
08 mar 202432,7333,0032,2132,4632,46280.000
07 mar 202432,0732,5132,0532,3532,35311.100
07 mar 20240.28 Dividendo
06 mar 202432,6632,7532,0132,2531,97346.100
05 mar 202432,3732,9332,0632,5032,22405.400
04 mar 202433,3833,4032,5732,5932,31331.400
01 mar 202433,5133,7332,9433,3633,07282.100
29 feb 202433,6033,9833,2533,5733,28373.900
28 feb 202432,0033,3831,8433,0632,77297.200
27 feb 202431,7832,3431,6632,3232,04306.000
26 feb 202432,0032,1931,5331,5331,26436.500
23 feb 202432,2832,6431,9232,1531,87433.900
22 feb 202431,9932,3031,8432,1931,91402.900
21 feb 202432,1932,5831,9532,1831,90350.100
20 feb 202432,2332,4631,9132,1531,87374.000
16 feb 202432,4932,9032,2132,6232,34289.200
15 feb 202432,8932,9632,3132,6032,32334.100
14 feb 202432,5932,6731,9632,6432,36237.500
13 feb 202432,2332,4931,9732,2031,92372.700
12 feb 202432,8733,5032,8733,1932,90313.500
09 feb 202432,5933,2132,2232,8132,53419.900
08 feb 202432,1033,5431,9232,5932,31543.300
07 feb 202432,0232,2931,6932,0531,77282.700
06 feb 202431,9832,3831,8031,9231,64363.000
05 feb 202432,0132,3031,4531,8631,58500.100
02 feb 202431,9832,8731,4932,5732,29443.700
01 feb 202432,0532,4131,4032,2631,98282.800
31 gen 202432,0033,0131,6031,8631,58452.000
30 gen 202431,3632,1331,3632,0331,75279.800
29 gen 202431,3831,8531,1231,7631,48361.000
26 gen 202431,6232,3831,3131,4831,21364.600
25 gen 202431,1631,5630,3031,2630,99428.300
24 gen 202429,2732,3328,6930,6630,39689.700
23 gen 202430,7731,4829,6229,7029,44523.900
22 gen 202429,4530,5929,3830,3130,05414.000
19 gen 202428,8429,4728,3629,3729,12366.000
18 gen 202428,1828,7227,9428,6928,44359.700
17 gen 202428,4628,5227,7628,0727,83405.500
16 gen 202427,8129,0627,7128,7928,54417.500
12 gen 202428,8629,0628,0028,1927,95422.200
11 gen 202428,1828,6827,9028,5628,31382.500
10 gen 202428,0428,2327,8928,2127,97374.600
09 gen 202427,8128,2327,6528,1327,89357.000
08 gen 202427,6228,0227,3528,0127,77641.500
05 gen 202427,8928,5827,6327,6527,41346.100
04 gen 202428,3628,6527,9928,1327,89401.900
03 gen 202428,9928,9928,2528,3128,06498.100
02 gen 202429,2229,8028,9329,1528,90397.800
29 dic 202329,8629,9229,1729,3429,09288.300
28 dic 202329,7030,0029,5329,7529,49241.400
27 dic 202330,4230,5229,8829,8929,63274.600
26 dic 202331,4831,4830,4630,4830,22243.500
22 dic 202331,3031,5431,1731,1830,91326.400
21 dic 202331,5031,6930,8231,1930,92507.600
20 dic 202332,0432,3831,1531,1630,89454.800
19 dic 202331,6032,1131,5531,9831,70285.900
18 dic 202332,4532,6631,0131,4431,17419.100
15 dic 202333,4833,4832,3132,4132,13787.000
14 dic 202332,1133,5232,1133,2632,97585.800
13 dic 202330,7831,5129,4431,4531,18420.600
12 dic 202330,9330,9330,3230,7030,43405.800
11 dic 202330,3330,9230,2830,9130,64514.700
08 dic 202330,4831,0130,1830,3330,07352.500
07 dic 202329,5330,8528,9530,5930,32446.300
07 dic 20230.28 Dividendo
06 dic 202330,0730,3529,5429,6329,10489.200
05 dic 202330,2930,6629,6329,7129,17484.900
04 dic 202329,8530,8029,8530,5329,98507.700
01 dic 202329,0029,9428,6829,9029,36426.800
30 nov 202329,5929,5928,7328,9228,40473.000
29 nov 202329,8530,4929,4829,4928,96538.600
28 nov 202328,9829,7528,2429,4828,95443.800
27 nov 202329,1129,2528,8429,1528,62471.000
24 nov 202329,0229,3828,9229,2428,71198.000
22 nov 202328,8129,1928,5529,0228,50306.900
21 nov 202328,5528,8328,2428,6528,13396.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...