Mercados españoles cerrados

Monro, Inc. (MNRO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
30,13+0,57 (+1,93%)
A partir del 12:43PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202429,6930,3829,5130,1330,1388.696
22 abr 202429,5029,9429,2829,5629,56219.000
19 abr 202429,7629,9829,3829,5829,58217.000
18 abr 202429,8830,6529,6629,7429,74311.400
17 abr 202429,8630,1029,3729,6029,60313.200
16 abr 202429,1030,0029,0429,8629,86380.100
15 abr 202430,4030,7529,2529,3429,34340.400
12 abr 202430,5130,6629,9830,4030,40304.000
11 abr 202430,4030,6728,9730,5030,50260.400
10 abr 202430,4230,4229,9330,1630,16355.200
09 abr 202431,0031,5330,7931,1031,10280.900
08 abr 202431,0931,4330,8030,9630,96366.100
05 abr 202430,5130,9930,3730,8030,80356.200
04 abr 202430,9731,7630,3930,6730,67405.600
03 abr 202429,9730,7329,9530,5130,51545.700
02 abr 202430,3130,3128,9930,0330,03555.300
01 abr 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 ene 202432,0033,0131,6031,8631,58452.000
30 ene 202431,3632,1331,3632,0331,75279.800
29 ene 202431,3831,8531,1231,7631,48361.000
26 ene 202431,6232,3831,3131,4831,21364.600
25 ene 202431,1631,5630,3031,2630,99428.300
24 ene 202429,2732,3328,6930,6630,39689.700
23 ene 202430,7731,4829,6229,7029,44523.900
22 ene 202429,4530,5929,3830,3130,05414.000
19 ene 202428,8429,4728,3629,3729,12366.000
18 ene 202428,1828,7227,9428,6928,44359.700
17 ene 202428,4628,5227,7628,0727,83405.500
16 ene 202427,8129,0627,7128,7928,54417.500
12 ene 202428,8629,0628,0028,1927,95422.200
11 ene 202428,1828,6827,9028,5628,31382.500
10 ene 202428,0428,2327,8928,2127,97374.600
09 ene 202427,8128,2327,6528,1327,89357.000
08 ene 202427,6228,0227,3528,0127,77641.500
05 ene 202427,8928,5827,6327,6527,41346.100
04 ene 202428,3628,6527,9928,1327,89401.900
03 ene 202428,9928,9928,2528,3128,06498.100
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...