Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	64.84	62.53	62.87	64.29	226000.0	64.29
2021-02-12	63.25	61.9	62.17	62.82	179600.0	62.82
2021-02-11	62.33	60.24	61.34	62.16	319500.0	62.16
2021-02-10	62.81	60.9	61.76	61.36	263900.0	61.36
2021-02-09	63.08	61.46	62.07	61.87	203000.0	61.87
2021-02-08	62.84	61.28	62.33	62.19	232500.0	62.19
2021-02-05	62.79	61.13	62.79	62.42	282000.0	62.42
2021-02-04	62.37	60.85	60.85	62.07	252000.0	62.07
2021-02-03	61.2	59.14	60.5	60.5	200400.0	60.5
2021-02-02	62.55	60.08	61.67	60.61	459300.0	60.61
2021-02-01	61.6	58.28	58.7	61.33	370100.0	61.33
2021-01-29	59.99	55.72	58.05	58.47	459500.0	58.47
2021-01-28	60.37	55.76	60.37	57.95	711300.0	57.95
2021-01-27	59.32	53.37	55.08	59.21	1000700.0	59.21
2021-01-26	59.18	55.79	59.18	56.77	353700.0	56.77
2021-01-25	58.61	55.91	56.81	58.41	325500.0	58.41
2021-01-22	58.07	56.48	57.56	56.97	237900.0	56.97
2021-01-21	59.51	56.56	59.14	58.21	328300.0	58.21
2021-01-20	59.88	56.94	58.85	59.04	526900.0	59.04
2021-01-19	61.47	57.89	60.68	58.51	434600.0	58.51
2021-01-15	61.38	59.25	60.34	59.87	220300.0	59.87
2021-01-14	61.02	58.41	58.84	60.33	227800.0	60.33
2021-01-13	58.87	56.88	58.39	58.3	180100.0	58.3
2021-01-12	59.81	57.2	57.44	58.6	215100.0	58.6
2021-01-11	57.72	55.32	55.32	57.44	218600.0	57.44
2021-01-08	56.75	55.39	56.6	55.9	179300.0	55.9
2021-01-07	57.55	55.95	56.14	56.5	201500.0	56.5
2021-01-06	57.48	54.82	55.85	55.95	453900.0	55.95
2021-01-05	55.33	52.78	53.62	54.87	313600.0	54.87
2021-01-04	54.14	52.26	53.47	53.76	328500.0	53.76
2020-12-31	53.5	51.24	51.6	53.3	187200.0	53.3
2020-12-30	53.32	51.62	52.02	51.72	190200.0	51.72
2020-12-29	52.92	51.29	52.87	52.1	197300.0	52.1
2020-12-28	53.81	52.45	53.41	52.7	241800.0	52.7
2020-12-24	53.29	51.27	51.3	53.13	210600.0	53.13
2020-12-23	51.37	49.98	49.98	51.3	207100.0	51.3
2020-12-22	50.67	49.47	50.22	49.83	182600.0	49.83
2020-12-21	50.34	48.73	48.73	50.19	257400.0	50.19
2020-12-18	52.21	49.13	51.43	49.71	1013200.0	49.71
2020-12-17	51.7	49.88	50.08	51.43	189000.0	51.43
2020-12-16	51.52	50.06	50.4	50.09	234200.0	50.09
2020-12-15	50.21	48.65	48.65	50.15	240300.0	50.15
2020-12-14	50.02	48.47	48.86	49.45	271900.0	49.45
2020-12-11	48.64	47.42	47.71	48.0	156100.0	48.0
2020-12-10	48.85	47.78	48.14	48.24	133600.0	48.24
2020-12-09	48.88	47.64	47.8	48.49	183900.0	48.49
2020-12-08	47.59	46.71	46.79	47.42	178500.0	47.42
2020-12-07	47.9	47.07	47.38	47.34	163000.0	47.34
2020-12-04	48.54	46.5	46.71	48.34	400200.0	48.12
2020-12-03	47.17	46.24	46.76	46.47	264000.0	46.26
2020-12-02	48.2	46.51	46.51	46.8	230600.0	46.59
2020-12-01	48.03	46.84	47.28	47.75	228800.0	47.53
2020-11-30	47.43	45.91	47.22	47.01	344600.0	46.8
2020-11-27	48.1	47.05	47.49	47.63	140000.0	47.41
2020-11-25	48.21	46.37	48.19	47.31	326400.0	47.09
2020-11-24	49.77	45.33	46.05	48.35	497000.0	48.13
2020-11-23	45.59	43.56	43.66	44.84	201200.0	44.64
2020-11-20	44.06	42.7	43.08	43.57	259700.0	43.37
2020-11-19	43.63	42.41	43.14	43.34	231500.0	43.14
2020-11-18	45.05	43.23	44.02	43.29	236000.0	43.09
2020-11-17	45.85	43.83	43.95	43.99	267300.0	43.79
2020-11-16	46.66	44.96	45.68	45.34	307400.0	45.13
2020-11-13	44.75	42.57	43.17	44.36	316500.0	44.16
2020-11-12	44.58	42.36	43.7	42.74	265800.0	42.55
2020-11-11	44.42	43.25	43.55	44.12	578200.0	43.92
2020-11-10	45.31	42.82	45.31	44.0	559600.0	43.8
2020-11-09	45.63	42.7	43.65	43.75	670100.0	43.55
2020-11-06	42.12	39.95	41.94	40.89	287900.0	40.7
2020-11-05	42.46	40.45	41.9	41.55	333200.0	41.36
2020-11-04	41.99	40.26	41.21	41.74	195300.0	41.55
2020-11-03	42.54	41.38	41.94	41.61	314800.0	41.42
2020-11-02	43.1	40.54	42.69	41.23	399200.0	41.04
2020-10-30	42.56	41.08	42.56	42.06	266700.0	41.87
2020-10-29	43.4	39.73	40.09	42.43	498700.0	42.24
2020-10-28	42.34	39.65	42.34	40.6	754400.0	40.42
2020-10-27	44.22	42.98	43.76	43.1	352500.0	42.9
2020-10-26	45.77	43.56	44.8	43.96	406500.0	43.76
2020-10-23	46.09	44.83	45.51	45.56	490200.0	45.35
2020-10-22	45.12	42.43	42.97	45.07	348800.0	44.86
2020-10-21	43.52	42.64	43.09	42.95	253100.0	42.75
2020-10-20	43.37	41.49	41.83	43.0	299300.0	42.8
2020-10-19	42.79	41.34	42.61	41.48	228100.0	41.29
2020-10-16	43.28	41.96	43.13	42.11	264000.0	41.92
2020-10-15	43.45	41.37	41.83	43.28	259500.0	43.08
2020-10-14	44.34	41.71	43.47	42.5	335600.0	42.31
2020-10-13	44.84	43.18	44.56	43.46	349200.0	43.26
2020-10-12	44.88	44.03	44.03	44.74	316100.0	44.54
2020-10-09	45.26	44.02	44.59	44.24	322600.0	44.04
2020-10-08	44.63	43.36	43.81	44.21	272900.0	44.01
2020-10-07	43.63	42.43	42.67	43.34	404700.0	43.14
2020-10-06	44.09	42.06	43.4	42.31	337500.0	42.12
2020-10-05	43.35	42.05	42.34	43.01	310600.0	42.81
2020-10-02	42.53	40.46	40.93	42.33	299500.0	42.14
2020-10-01	42.08	40.03	40.62	41.71	293900.0	41.52
2020-09-30	40.97	40.01	40.44	40.57	415600.0	40.39
2020-09-29	40.8	39.39	40.65	40.3	372200.0	40.12
2020-09-28	41.83	40.37	41.44	40.71	365300.0	40.52
2020-09-25	41.08	40.03	40.83	40.82	361800.0	40.63
2020-09-24	41.83	40.18	40.97	40.96	293300.0	40.77
2020-09-23	43.5	41.28	41.58	41.35	439900.0	41.16
2020-09-22	42.07	40.8	41.59	41.84	374000.0	41.65
2020-09-21	41.48	39.85	40.39	41.4	321900.0	41.21
2020-09-18	42.36	40.23	42.23	41.18	776000.0	40.99
2020-09-17	43.32	41.75	42.7	41.93	348500.0	41.74
2020-09-16	43.6	41.36	42.23	43.27	482000.0	43.07
2020-09-15	42.83	41.48	42.83	41.98	287700.0	41.79
2020-09-14	44.13	42.45	43.78	42.55	353800.0	42.36
2020-09-11	45.88	43.04	44.53	43.48	263700.0	43.28
2020-09-10	46.52	43.83	46.43	43.88	317900.0	43.68
2020-09-09	46.27	44.74	46.03	46.12	306100.0	45.91
2020-09-08	46.65	45.83	46.55	46.03	288000.0	45.82
2020-09-04	48.04	46.56	47.23	46.97	338800.0	46.76
2020-09-03	47.06	45.86	46.32	46.74	361500.0	46.53
2020-09-02	46.7	45.53	46.65	46.23	371000.0	46.02
2020-09-01	47.05	45.39	45.82	46.57	326700.0	46.36
2020-08-31	46.91	45.45	46.68	46.09	315000.0	45.88
2020-08-28	46.71	45.57	45.58	46.67	325100.0	46.46
2020-08-27	46.16	44.73	45.81	45.4	329200.0	45.19
2020-08-26	47.72	45.74	46.87	45.82	297900.0	45.61
2020-08-25	47.58	46.66	47.55	47.24	346500.0	47.03
2020-08-24	47.85	46.57	46.74	47.48	312200.0	47.26
2020-08-21	47.76	45.92	46.62	46.5	387600.0	46.29
2020-08-20	48.84	47.1	48.46	47.2	363000.0	46.77
2020-08-19	50.83	48.04	50.56	48.94	590900.0	48.49
2020-08-18	51.45	50.13	51.45	50.48	466100.0	50.02
2020-08-17	53.3	50.63	53.17	51.13	453100.0	50.66
2020-08-14	53.86	52.01	53.23	53.45	495900.0	52.96
2020-08-13	53.94	52.91	53.64	53.59	287300.0	53.1
2020-08-12	55.22	52.95	54.92	53.63	318000.0	53.14
2020-08-11	55.49	54.04	54.66	54.38	478400.0	53.88
2020-08-10	55.14	53.49	53.78	53.81	472200.0	53.32
2020-08-07	55.09	52.89	54.79	53.5	685500.0	53.01
2020-08-06	58.52	53.4	58.52	55.0	806300.0	54.49
2020-08-05	59.84	58.22	59.19	59.68	236300.0	59.13
2020-08-04	58.86	57.75	58.31	58.52	188200.0	57.98
2020-08-03	58.7	56.5	57.01	58.44	409300.0	57.9
2020-07-31	57.61	54.48	57.04	56.3	395100.0	55.78
2020-07-30	60.2	57.11	59.91	57.58	527100.0	57.05
2020-07-29	63.75	58.2	63.75	60.17	720800.0	59.62
2020-07-28	62.7	60.8	62.7	61.11	297600.0	60.55
2020-07-27	63.26	60.87	61.3	62.79	351000.0	62.21
2020-07-24	62.3	60.98	61.72	61.24	225400.0	60.68
2020-07-23	62.79	59.32	61.48	61.7	270600.0	61.13
2020-07-22	61.47	59.38	59.99	61.35	232600.0	60.79
2020-07-21	61.1	59.42	59.91	60.22	169300.0	59.67
2020-07-20	59.17	57.64	58.79	58.98	222100.0	58.44
2020-07-17	60.32	58.58	59.8	59.19	258200.0	58.65
2020-07-16	60.45	58.76	59.59	59.79	204400.0	59.24
2020-07-15	61.1	59.5	59.82	60.25	325000.0	59.7
2020-07-14	58.48	56.95	57.68	58.35	281900.0	57.81
2020-07-13	59.13	57.47	58.19	57.77	337300.0	57.24
2020-07-10	57.61	54.6	55.19	57.48	253500.0	56.95
2020-07-09	55.32	53.93	54.81	55.04	303500.0	54.53
2020-07-08	55.15	53.76	54.02	55.15	254600.0	54.64
2020-07-07	54.73	53.82	54.13	54.02	320200.0	53.52
2020-07-06	56.95	54.25	56.78	54.65	420500.0	54.15
2020-07-02	57.0	54.91	56.27	55.45	237600.0	54.94
2020-07-01	56.39	54.46	54.78	55.18	188700.0	54.67
2020-06-30	55.66	54.23	54.95	54.94	284700.0	54.44
2020-06-29	55.77	53.5	54.48	55.16	300100.0	54.65
2020-06-26	54.67	53.08	54.21	53.6	633700.0	53.11
2020-06-25	54.46	52.33	52.84	54.45	405600.0	53.95
2020-06-24	55.34	52.31	55.18	52.99	363000.0	52.5
2020-06-23	56.71	54.98	56.67	55.66	273600.0	55.15
2020-06-22	56.18	54.55	56.07	55.88	267400.0	55.37
2020-06-19	58.93	56.5	58.79	56.56	422500.0	56.04
2020-06-18	58.63	56.97	57.4	58.02	298200.0	57.49
2020-06-17	59.73	57.9	58.48	58.11	325200.0	57.58
2020-06-16	59.88	57.45	59.18	58.51	417600.0	57.97
2020-06-15	57.84	54.13	55.09	56.93	388400.0	56.41
2020-06-12	58.25	54.95	57.51	56.75	328300.0	56.23
2020-06-11	56.64	54.47	54.84	55.91	324400.0	55.4
2020-06-10	59.61	57.18	59.4	57.22	230400.0	56.69
2020-06-09	61.34	59.34	60.58	59.69	205100.0	59.14
2020-06-08	63.78	61.23	62.61	61.92	395000.0	61.35
2020-06-05	62.9	59.56	62.13	61.84	433700.0	61.27
2020-06-04	60.3	54.74	55.19	59.5	558400.0	58.74
2020-06-03	56.31	54.91	55.71	55.78	509400.0	55.06
2020-06-02	55.96	54.35	55.75	54.74	453000.0	54.04
2020-06-01	56.4	53.72	54.48	55.15	581000.0	54.44
2020-05-29	57.32	54.2	56.38	55.1	631900.0	54.39
2020-05-28	60.73	56.16	59.79	57.57	621800.0	56.83
2020-05-27	62.54	58.84	61.56	62.04	454600.0	61.24
2020-05-26	61.68	59.5	59.5	60.06	338200.0	59.29
2020-05-22	59.29	57.7	58.54	58.1	208000.0	57.35
2020-05-21	58.8	54.47	55.88	58.48	351300.0	57.73
2020-05-20	56.67	54.21	55.1	55.76	476100.0	55.04
2020-05-19	56.68	53.2	54.63	54.46	375400.0	53.76
2020-05-18	55.48	50.47	52.84	55.0	319200.0	54.29
2020-05-15	51.59	47.72	49.23	51.27	373200.0	50.61
2020-05-14	50.62	48.07	48.99	49.87	480100.0	49.23
2020-05-13	51.7	49.55	51.2	50.39	277200.0	49.74
2020-05-12	54.34	51.85	53.75	51.85	216400.0	51.18
2020-05-11	54.67	52.42	53.78	53.75	208700.0	53.06
2020-05-08	55.1	53.27	53.52	54.38	247100.0	53.68
2020-05-07	53.74	52.39	53.23	52.4	283900.0	51.73
2020-05-06	53.54	50.69	53.01	52.1	217900.0	51.43
2020-05-05	54.42	52.79	53.74	52.88	214400.0	52.2
2020-05-04	53.28	50.28	51.22	52.91	257400.0	52.23
2020-05-01	55.53	51.33	53.93	52.04	292900.0	51.37
2020-04-30	57.28	53.91	55.71	55.49	313400.0	54.78
2020-04-29	57.87	53.8	55.18	57.08	436800.0	56.35
2020-04-28	54.3	51.33	53.16	52.9	271800.0	52.22
2020-04-27	51.73	46.58	46.58	51.39	478300.0	50.73
2020-04-24	46.58	45.25	46.28	45.75	466100.0	45.16
2020-04-23	46.27	44.8	45.79	45.87	348100.0	45.28
2020-04-22	45.95	45.19	45.92	45.29	259800.0	44.71
2020-04-21	47.01	44.76	45.8	44.93	227200.0	44.35
2020-04-20	49.12	46.52	48.75	47.11	239000.0	46.5
2020-04-17	49.5	47.66	48.51	49.36	346700.0	48.73
2020-04-16	49.49	45.02	46.25	46.54	338500.0	45.94
2020-04-15	48.14	45.86	47.59	45.89	312600.0	45.3
2020-04-14	50.59	48.74	48.9	49.19	267400.0	48.56
2020-04-13	54.36	46.91	54.36	48.09	576300.0	47.47
2020-04-09	55.22	52.06	52.51	54.6	799900.0	53.9
2020-04-08	52.4	49.83	50.67	51.82	440400.0	51.15
2020-04-07	50.37	47.16	48.41	50.0	732100.0	49.36
2020-04-06	47.0	42.08	42.08	47.0	732800.0	46.4
2020-04-03	42.44	37.09	41.5	40.79	948200.0	40.27
2020-04-02	43.75	40.71	40.71	43.55	556900.0	42.99
2020-04-01	42.99	40.84	42.15	41.13	331800.0	40.6
2020-03-31	45.13	43.0	43.0	43.81	409600.0	43.25
2020-03-30	43.34	39.84	40.54	43.34	443400.0	42.78
2020-03-27	43.02	39.56	42.36	40.01	351900.0	39.5
2020-03-26	45.47	42.49	43.6	44.0	445200.0	43.43
2020-03-25	45.68	42.42	43.88	42.82	372100.0	42.27
2020-03-24	45.29	42.69	42.69	43.99	482400.0	43.42
2020-03-23	43.1	37.23	42.34	40.65	418100.0	40.13
2020-03-20	49.57	41.63	47.62	42.01	572500.0	41.47
2020-03-19	48.34	44.04	45.98	47.05	613000.0	46.45
2020-03-18	53.36	45.27	50.92	45.97	756200.0	45.38
2020-03-17	54.51	43.84	48.61	52.91	1387400.0	52.23
2020-03-16	48.67	45.6	46.02	47.75	441100.0	47.14
2020-03-13	50.25	44.47	47.2	50.14	570500.0	49.5
2020-03-12	48.62	45.55	47.02	45.76	435600.0	45.17
2020-03-11	52.24	49.07	52.21	49.58	284400.0	48.73
2020-03-10	54.06	50.51	52.66	53.0	480600.0	52.09
2020-03-09	53.52	49.51	49.51	51.37	487900.0	50.48
2020-03-06	52.92	49.99	52.4	51.53	481700.0	50.64
2020-03-05	53.82	52.45	53.72	53.45	575300.0	52.53
2020-03-04	55.29	52.81	55.29	53.94	382400.0	53.01
2020-03-03	56.62	53.49	56.44	54.67	409800.0	53.73
2020-03-02	56.77	55.1	56.3	56.57	344700.0	55.6
2020-02-28	57.22	54.78	55.05	56.12	407600.0	55.15
2020-02-27	58.85	54.64	55.33	56.15	506000.0	55.18
2020-02-26	59.85	56.19	59.07	56.2	263700.0	55.23
2020-02-25	60.24	58.69	59.59	58.8	452600.0	57.79
2020-02-24	59.82	58.33	59.02	59.55	394200.0	58.52
2020-02-21	60.82	59.92	60.82	60.42	488400.0	59.38
2020-02-20	61.74	60.23	60.71	60.76	232600.0	59.71
2020-02-19	62.11	60.6	61.67	60.71	336200.0	59.66
2020-02-18	62.28	61.4	61.83	61.54	406200.0	60.48

名前	Monro Inc. Common Stock
ティッカー	MNRO
国	United States
上場年	1991.0
セクター	Consumer Services

Monro Inc. Common Stockのデータ

Monro Inc. Common Stockの基本情報

Monro Inc. Common Stockの過去1年の値動き