NasdaqGS - Delayed Quote • USD
Monro, Inc. (MNRO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 29.76 | 29.98 | 29.38 | 29.58 | 29.58 | 217,000 |
Apr 18, 2024 | 29.88 | 30.65 | 29.66 | 29.74 | 29.74 | 311,400 |
Apr 17, 2024 | 29.86 | 30.10 | 29.37 | 29.60 | 29.60 | 313,200 |
Apr 16, 2024 | 29.10 | 30.00 | 29.04 | 29.86 | 29.86 | 380,100 |
Apr 15, 2024 | 30.40 | 30.75 | 29.25 | 29.34 | 29.34 | 340,400 |
Apr 12, 2024 | 30.51 | 30.66 | 29.98 | 30.40 | 30.40 | 304,000 |
Apr 11, 2024 | 30.40 | 30.67 | 28.97 | 30.50 | 30.50 | 260,400 |
Apr 10, 2024 | 30.42 | 30.42 | 29.93 | 30.16 | 30.16 | 355,200 |
Apr 9, 2024 | 31.00 | 31.53 | 30.79 | 31.10 | 31.10 | 280,900 |
Apr 8, 2024 | 31.09 | 31.43 | 30.80 | 30.96 | 30.96 | 366,100 |
Apr 5, 2024 | 30.51 | 30.99 | 30.37 | 30.80 | 30.80 | 356,200 |
Apr 4, 2024 | 30.97 | 31.76 | 30.39 | 30.67 | 30.67 | 405,600 |
Apr 3, 2024 | 29.97 | 30.73 | 29.95 | 30.51 | 30.51 | 545,700 |
Apr 2, 2024 | 30.31 | 30.31 | 28.99 | 30.03 | 30.03 | 555,300 |
Apr 1, 2024 | 31.79 | 31.84 | 30.46 | 30.61 | 30.61 | 295,200 |
Mar 28, 2024 | 31.58 | 32.06 | 31.52 | 31.54 | 31.54 | 285,000 |
Mar 27, 2024 | 30.84 | 31.71 | 30.84 | 31.46 | 31.46 | 243,900 |
Mar 26, 2024 | 30.30 | 30.79 | 30.20 | 30.75 | 30.75 | 401,500 |
Mar 25, 2024 | 30.45 | 31.01 | 29.82 | 29.92 | 29.92 | 293,800 |
Mar 22, 2024 | 30.61 | 30.93 | 29.88 | 30.20 | 30.20 | 279,100 |
Mar 21, 2024 | 30.61 | 30.91 | 30.37 | 30.72 | 30.72 | 313,600 |
Mar 20, 2024 | 29.28 | 30.35 | 29.08 | 30.34 | 30.34 | 332,700 |
Mar 19, 2024 | 29.50 | 30.07 | 29.05 | 29.17 | 29.17 | 464,500 |
Mar 18, 2024 | 29.45 | 29.98 | 29.15 | 29.47 | 29.47 | 672,600 |
Mar 15, 2024 | 28.28 | 29.77 | 28.19 | 29.34 | 29.34 | 1,810,800 |
Mar 14, 2024 | 29.82 | 29.95 | 28.03 | 28.43 | 28.43 | 566,300 |
Mar 13, 2024 | 30.21 | 31.05 | 29.58 | 29.68 | 29.68 | 554,400 |
Mar 12, 2024 | 31.70 | 32.13 | 30.24 | 30.28 | 30.28 | 602,300 |
Mar 11, 2024 | 32.49 | 32.96 | 31.49 | 31.53 | 31.53 | 388,800 |
Mar 8, 2024 | 32.73 | 33.00 | 32.21 | 32.46 | 32.46 | 280,000 |
Mar 7, 2024 | 0.28 Dividend | |||||
Mar 7, 2024 | 32.07 | 32.51 | 32.05 | 32.35 | 32.35 | 311,100 |
Mar 6, 2024 | 32.66 | 32.75 | 32.01 | 32.25 | 31.97 | 346,100 |
Mar 5, 2024 | 32.37 | 32.93 | 32.06 | 32.50 | 32.22 | 405,400 |
Mar 4, 2024 | 33.38 | 33.40 | 32.57 | 32.59 | 32.31 | 331,400 |
Mar 1, 2024 | 33.51 | 33.73 | 32.94 | 33.36 | 33.07 | 282,100 |
Feb 29, 2024 | 33.60 | 33.98 | 33.25 | 33.57 | 33.28 | 373,900 |
Feb 28, 2024 | 32.00 | 33.38 | 31.84 | 33.06 | 32.77 | 297,200 |
Feb 27, 2024 | 31.78 | 32.34 | 31.66 | 32.32 | 32.04 | 306,000 |
Feb 26, 2024 | 32.00 | 32.19 | 31.53 | 31.53 | 31.26 | 436,500 |
Feb 23, 2024 | 32.28 | 32.64 | 31.92 | 32.15 | 31.87 | 433,900 |
Feb 22, 2024 | 31.99 | 32.30 | 31.84 | 32.19 | 31.91 | 402,900 |
Feb 21, 2024 | 32.19 | 32.58 | 31.95 | 32.18 | 31.90 | 350,100 |
Feb 20, 2024 | 32.23 | 32.46 | 31.91 | 32.15 | 31.87 | 374,000 |
Feb 16, 2024 | 32.49 | 32.90 | 32.21 | 32.62 | 32.34 | 289,200 |
Feb 15, 2024 | 32.89 | 32.96 | 32.31 | 32.60 | 32.32 | 334,100 |
Feb 14, 2024 | 32.59 | 32.67 | 31.96 | 32.64 | 32.36 | 237,500 |
Feb 13, 2024 | 32.23 | 32.49 | 31.97 | 32.20 | 31.92 | 372,700 |
Feb 12, 2024 | 32.87 | 33.50 | 32.87 | 33.19 | 32.90 | 313,500 |
Feb 9, 2024 | 32.59 | 33.21 | 32.22 | 32.81 | 32.53 | 419,900 |
Feb 8, 2024 | 32.10 | 33.54 | 31.92 | 32.59 | 32.31 | 543,300 |
Feb 7, 2024 | 32.02 | 32.29 | 31.69 | 32.05 | 31.77 | 282,700 |
Feb 6, 2024 | 31.98 | 32.38 | 31.80 | 31.92 | 31.64 | 363,000 |
Feb 5, 2024 | 32.01 | 32.30 | 31.45 | 31.86 | 31.58 | 500,100 |
Feb 2, 2024 | 31.98 | 32.87 | 31.49 | 32.57 | 32.29 | 443,700 |
Feb 1, 2024 | 32.05 | 32.41 | 31.40 | 32.26 | 31.98 | 282,800 |
Jan 31, 2024 | 32.00 | 33.01 | 31.60 | 31.86 | 31.58 | 452,000 |
Jan 30, 2024 | 31.36 | 32.13 | 31.36 | 32.03 | 31.75 | 279,800 |
Jan 29, 2024 | 31.38 | 31.85 | 31.12 | 31.76 | 31.48 | 361,000 |
Jan 26, 2024 | 31.62 | 32.38 | 31.31 | 31.48 | 31.21 | 364,600 |
Jan 25, 2024 | 31.16 | 31.56 | 30.30 | 31.26 | 30.99 | 428,300 |
Jan 24, 2024 | 29.27 | 32.33 | 28.69 | 30.66 | 30.39 | 689,700 |
Jan 23, 2024 | 30.77 | 31.48 | 29.62 | 29.70 | 29.44 | 523,900 |
Jan 22, 2024 | 29.45 | 30.59 | 29.38 | 30.31 | 30.05 | 414,000 |
Jan 19, 2024 | 28.84 | 29.47 | 28.36 | 29.37 | 29.12 | 366,000 |
Jan 18, 2024 | 28.18 | 28.72 | 27.94 | 28.69 | 28.44 | 359,700 |
Jan 17, 2024 | 28.46 | 28.52 | 27.76 | 28.07 | 27.83 | 405,500 |
Jan 16, 2024 | 27.81 | 29.06 | 27.71 | 28.79 | 28.54 | 417,500 |
Jan 12, 2024 | 28.86 | 29.06 | 28.00 | 28.19 | 27.95 | 422,200 |
Jan 11, 2024 | 28.18 | 28.68 | 27.90 | 28.56 | 28.31 | 382,500 |
Jan 10, 2024 | 28.04 | 28.23 | 27.89 | 28.21 | 27.97 | 374,600 |
Jan 9, 2024 | 27.81 | 28.23 | 27.65 | 28.13 | 27.89 | 357,000 |
Jan 8, 2024 | 27.62 | 28.02 | 27.35 | 28.01 | 27.77 | 641,500 |
Jan 5, 2024 | 27.89 | 28.58 | 27.63 | 27.65 | 27.41 | 346,100 |
Jan 4, 2024 | 28.36 | 28.65 | 27.99 | 28.13 | 27.89 | 401,900 |
Jan 3, 2024 | 28.99 | 28.99 | 28.25 | 28.31 | 28.06 | 498,100 |
Jan 2, 2024 | 29.22 | 29.80 | 28.93 | 29.15 | 28.90 | 397,800 |
Dec 29, 2023 | 29.86 | 29.92 | 29.17 | 29.34 | 29.09 | 288,300 |
Dec 28, 2023 | 29.70 | 30.00 | 29.53 | 29.75 | 29.49 | 241,400 |
Dec 27, 2023 | 30.42 | 30.52 | 29.88 | 29.89 | 29.63 | 274,600 |
Dec 26, 2023 | 31.48 | 31.48 | 30.46 | 30.48 | 30.22 | 243,500 |
Dec 22, 2023 | 31.30 | 31.54 | 31.17 | 31.18 | 30.91 | 326,400 |
Dec 21, 2023 | 31.50 | 31.69 | 30.82 | 31.19 | 30.92 | 507,600 |
Dec 20, 2023 | 32.04 | 32.38 | 31.15 | 31.16 | 30.89 | 454,800 |
Dec 19, 2023 | 31.60 | 32.11 | 31.55 | 31.98 | 31.70 | 285,900 |
Dec 18, 2023 | 32.45 | 32.66 | 31.01 | 31.44 | 31.17 | 419,100 |
Dec 15, 2023 | 33.48 | 33.48 | 32.31 | 32.41 | 32.13 | 787,000 |
Dec 14, 2023 | 32.11 | 33.52 | 32.11 | 33.26 | 32.97 | 585,800 |
Dec 13, 2023 | 30.78 | 31.51 | 29.44 | 31.45 | 31.18 | 420,600 |
Dec 12, 2023 | 30.93 | 30.93 | 30.32 | 30.70 | 30.43 | 405,800 |
Dec 11, 2023 | 30.33 | 30.92 | 30.28 | 30.91 | 30.64 | 514,700 |
Dec 8, 2023 | 30.48 | 31.01 | 30.18 | 30.33 | 30.07 | 352,500 |
Dec 7, 2023 | 0.28 Dividend | |||||
Dec 7, 2023 | 29.53 | 30.85 | 28.95 | 30.59 | 30.32 | 446,300 |
Dec 6, 2023 | 30.07 | 30.35 | 29.54 | 29.63 | 29.10 | 489,200 |
Dec 5, 2023 | 30.29 | 30.66 | 29.63 | 29.71 | 29.17 | 484,900 |
Dec 4, 2023 | 29.85 | 30.80 | 29.85 | 30.53 | 29.98 | 507,700 |
Dec 1, 2023 | 29.00 | 29.94 | 28.68 | 29.90 | 29.36 | 426,800 |
Nov 30, 2023 | 29.59 | 29.59 | 28.73 | 28.92 | 28.40 | 473,000 |
Nov 29, 2023 | 29.85 | 30.49 | 29.48 | 29.49 | 28.96 | 538,600 |
Nov 28, 2023 | 28.98 | 29.75 | 28.24 | 29.48 | 28.95 | 443,800 |
Nov 27, 2023 | 29.11 | 29.25 | 28.84 | 29.15 | 28.62 | 471,000 |
Nov 24, 2023 | 29.02 | 29.38 | 28.92 | 29.24 | 28.71 | 198,000 |
Nov 22, 2023 | 28.81 | 29.19 | 28.55 | 29.02 | 28.50 | 306,900 |
Nov 21, 2023 | 28.55 | 28.83 | 28.24 | 28.65 | 28.13 | 396,300 |
Nov 20, 2023 | 28.54 | 29.10 | 28.31 | 28.93 | 28.41 | 369,400 |
Nov 17, 2023 | 28.53 | 28.79 | 28.20 | 28.70 | 28.18 | 414,600 |
Nov 16, 2023 | 28.78 | 28.90 | 28.12 | 28.24 | 27.73 | 541,500 |
Nov 15, 2023 | 28.04 | 29.35 | 28.02 | 29.13 | 28.60 | 622,100 |
Nov 14, 2023 | 27.55 | 28.28 | 27.55 | 28.02 | 27.51 | 411,100 |
Nov 13, 2023 | 26.65 | 27.15 | 26.65 | 26.75 | 26.27 | 305,700 |
Nov 10, 2023 | 26.32 | 27.45 | 26.02 | 26.89 | 26.40 | 389,500 |
Nov 9, 2023 | 26.55 | 26.75 | 26.16 | 26.22 | 25.75 | 277,500 |
Nov 8, 2023 | 26.88 | 27.36 | 26.37 | 26.63 | 26.15 | 485,100 |
Nov 7, 2023 | 26.19 | 27.02 | 25.93 | 26.99 | 26.50 | 465,000 |
Nov 6, 2023 | 26.60 | 26.99 | 26.26 | 26.31 | 25.84 | 421,900 |
Nov 3, 2023 | 26.49 | 27.13 | 26.36 | 26.84 | 26.36 | 432,600 |
Nov 2, 2023 | 25.10 | 26.23 | 25.10 | 25.97 | 25.50 | 600,900 |
Nov 1, 2023 | 24.72 | 25.28 | 24.00 | 24.60 | 24.16 | 486,700 |
Oct 31, 2023 | 24.82 | 25.06 | 24.41 | 24.82 | 24.37 | 436,600 |
Oct 30, 2023 | 25.95 | 26.13 | 24.84 | 24.90 | 24.45 | 585,600 |
Oct 27, 2023 | 25.80 | 26.16 | 25.62 | 26.02 | 25.55 | 447,300 |
Oct 26, 2023 | 25.75 | 25.98 | 24.75 | 25.74 | 25.28 | 597,900 |
Oct 25, 2023 | 25.89 | 26.30 | 22.72 | 26.13 | 25.66 | 1,409,600 |
Oct 24, 2023 | 24.95 | 25.24 | 24.62 | 24.69 | 24.24 | 924,700 |
Oct 23, 2023 | 24.98 | 25.26 | 24.60 | 24.68 | 24.23 | 793,000 |
Oct 20, 2023 | 25.19 | 25.29 | 24.95 | 25.00 | 24.55 | 415,900 |
Oct 19, 2023 | 25.95 | 26.04 | 25.12 | 25.15 | 24.70 | 463,100 |
Oct 18, 2023 | 26.35 | 26.40 | 25.83 | 26.13 | 25.66 | 347,400 |
Oct 17, 2023 | 26.45 | 26.86 | 26.17 | 26.50 | 26.02 | 437,400 |
Oct 16, 2023 | 26.00 | 27.03 | 25.80 | 26.73 | 26.25 | 416,400 |
Oct 13, 2023 | 26.36 | 26.76 | 25.43 | 25.71 | 25.25 | 358,800 |
Oct 12, 2023 | 26.49 | 26.49 | 25.66 | 26.31 | 25.84 | 504,700 |
Oct 11, 2023 | 27.22 | 27.40 | 26.21 | 26.43 | 25.95 | 362,100 |
Oct 10, 2023 | 26.55 | 27.53 | 26.55 | 27.07 | 26.58 | 456,500 |
Oct 9, 2023 | 26.82 | 27.15 | 26.47 | 26.47 | 25.99 | 316,800 |
Oct 6, 2023 | 26.81 | 27.51 | 26.75 | 26.91 | 26.42 | 406,000 |
Oct 5, 2023 | 27.03 | 27.33 | 26.63 | 27.02 | 26.53 | 385,600 |
Oct 4, 2023 | 27.02 | 27.25 | 26.78 | 27.02 | 26.53 | 385,100 |
Oct 3, 2023 | 26.30 | 26.99 | 26.26 | 26.95 | 26.46 | 501,300 |
Oct 2, 2023 | 27.70 | 27.73 | 26.22 | 26.34 | 25.86 | 617,900 |
Sep 29, 2023 | 27.87 | 28.01 | 27.50 | 27.77 | 27.27 | 344,500 |
Sep 28, 2023 | 27.43 | 27.65 | 27.20 | 27.56 | 27.06 | 391,300 |
Sep 27, 2023 | 27.64 | 27.80 | 27.18 | 27.52 | 27.02 | 270,000 |
Sep 26, 2023 | 28.03 | 28.27 | 27.34 | 27.37 | 26.88 | 305,800 |
Sep 25, 2023 | 28.43 | 28.72 | 28.06 | 28.15 | 27.64 | 305,500 |
Sep 22, 2023 | 28.89 | 29.00 | 28.33 | 28.44 | 27.93 | 399,900 |
Sep 21, 2023 | 28.96 | 29.33 | 28.89 | 28.93 | 28.41 | 316,700 |
Sep 20, 2023 | 29.42 | 29.58 | 28.96 | 29.10 | 28.57 | 273,900 |
Sep 19, 2023 | 29.66 | 30.01 | 29.41 | 29.43 | 28.90 | 295,200 |
Sep 18, 2023 | 29.66 | 29.78 | 29.14 | 29.63 | 29.10 | 499,200 |
Sep 15, 2023 | 30.32 | 30.46 | 29.50 | 29.56 | 29.03 | 1,459,700 |
Sep 14, 2023 | 30.13 | 30.62 | 30.05 | 30.27 | 29.72 | 707,400 |
Sep 13, 2023 | 29.87 | 30.26 | 29.66 | 30.05 | 29.51 | 427,200 |
Sep 12, 2023 | 30.51 | 30.79 | 29.66 | 29.70 | 29.16 | 456,000 |
Sep 11, 2023 | 31.30 | 31.38 | 30.37 | 30.47 | 29.92 | 388,800 |
Sep 8, 2023 | 31.33 | 31.51 | 31.11 | 31.27 | 30.71 | 306,400 |
Sep 7, 2023 | 32.30 | 32.31 | 31.24 | 31.25 | 30.69 | 365,600 |
Sep 6, 2023 | 32.81 | 32.88 | 32.05 | 32.46 | 31.87 | 351,800 |
Sep 5, 2023 | 33.46 | 33.46 | 32.37 | 32.76 | 32.17 | 413,800 |
Sep 1, 2023 | 32.90 | 33.60 | 32.90 | 33.58 | 32.97 | 348,700 |
Aug 31, 2023 | 33.50 | 33.83 | 32.71 | 32.74 | 32.15 | 461,800 |
Aug 30, 2023 | 33.47 | 33.84 | 33.35 | 33.39 | 32.79 | 277,500 |
Aug 29, 2023 | 33.51 | 33.66 | 33.24 | 33.37 | 32.77 | 279,900 |
Aug 28, 2023 | 33.55 | 33.80 | 33.42 | 33.58 | 32.97 | 282,400 |
Aug 25, 2023 | 33.98 | 34.44 | 33.22 | 33.27 | 32.67 | 304,400 |
Aug 24, 2023 | 34.59 | 34.59 | 33.68 | 33.74 | 33.13 | 387,700 |
Aug 23, 2023 | 34.12 | 34.85 | 34.10 | 34.80 | 34.17 | 331,000 |
Aug 22, 2023 | 34.07 | 34.39 | 33.48 | 34.26 | 33.64 | 227,200 |
Aug 21, 2023 | 0.28 Dividend | |||||
Aug 21, 2023 | 34.20 | 34.21 | 33.66 | 33.91 | 33.30 | 390,200 |
Aug 18, 2023 | 33.56 | 34.41 | 33.56 | 34.23 | 33.34 | 331,900 |
Aug 17, 2023 | 34.46 | 34.70 | 33.59 | 33.60 | 32.72 | 370,300 |
Aug 16, 2023 | 34.59 | 35.08 | 34.16 | 34.46 | 33.56 | 392,500 |
Aug 15, 2023 | 34.34 | 34.69 | 34.03 | 34.67 | 33.77 | 274,100 |
Aug 14, 2023 | 34.57 | 34.57 | 33.87 | 34.55 | 33.65 | 290,700 |
Aug 11, 2023 | 34.33 | 34.63 | 34.02 | 34.61 | 33.71 | 297,500 |
Aug 10, 2023 | 34.76 | 35.17 | 34.22 | 34.47 | 33.57 | 321,100 |
Aug 9, 2023 | 34.82 | 34.99 | 34.35 | 34.54 | 33.64 | 574,100 |
Aug 8, 2023 | 34.43 | 35.11 | 34.10 | 34.91 | 34.00 | 330,500 |
Aug 7, 2023 | 35.30 | 35.50 | 34.58 | 34.63 | 33.73 | 363,000 |
Aug 4, 2023 | 36.20 | 36.24 | 35.29 | 35.32 | 34.40 | 318,500 |
Aug 3, 2023 | 35.51 | 36.31 | 35.15 | 36.09 | 35.15 | 601,900 |
Aug 2, 2023 | 35.65 | 35.74 | 34.58 | 35.24 | 34.32 | 729,600 |
Aug 1, 2023 | 36.56 | 37.12 | 36.03 | 36.06 | 35.12 | 334,600 |
Jul 31, 2023 | 36.66 | 37.22 | 36.53 | 36.65 | 35.69 | 488,100 |
Jul 28, 2023 | 36.72 | 37.35 | 36.60 | 36.68 | 35.72 | 353,000 |
Jul 27, 2023 | 37.35 | 37.86 | 36.65 | 36.71 | 35.75 | 533,300 |
Jul 26, 2023 | 38.32 | 39.36 | 36.00 | 36.96 | 36.00 | 1,276,100 |
Jul 25, 2023 | 39.40 | 39.74 | 38.89 | 39.20 | 38.18 | 604,300 |
Jul 24, 2023 | 39.05 | 39.93 | 38.70 | 39.65 | 38.62 | 431,900 |
Jul 21, 2023 | 39.31 | 39.67 | 38.66 | 38.80 | 37.79 | 422,900 |
Jul 20, 2023 | 39.50 | 39.50 | 38.21 | 39.00 | 37.98 | 537,000 |
Jul 19, 2023 | 39.71 | 40.09 | 39.24 | 39.43 | 38.40 | 477,200 |
Jul 18, 2023 | 39.27 | 40.07 | 39.18 | 39.69 | 38.65 | 366,700 |
Jul 17, 2023 | 40.95 | 41.28 | 39.33 | 39.33 | 38.30 | 371,700 |
Jul 14, 2023 | 40.86 | 41.21 | 40.42 | 41.19 | 40.12 | 225,400 |
Jul 13, 2023 | 40.85 | 41.37 | 40.51 | 40.82 | 39.76 | 189,100 |
Jul 12, 2023 | 41.19 | 43.65 | 40.75 | 40.82 | 39.76 | 191,000 |
Jul 11, 2023 | 40.08 | 40.90 | 40.08 | 40.53 | 39.47 | 271,100 |
Jul 10, 2023 | 39.85 | 40.84 | 39.85 | 40.10 | 39.05 | 1,000,700 |
Jul 7, 2023 | 39.90 | 40.21 | 39.52 | 39.98 | 38.94 | 249,300 |
Jul 6, 2023 | 40.13 | 40.44 | 39.37 | 39.76 | 38.72 | 223,200 |
Jul 5, 2023 | 41.17 | 41.38 | 40.35 | 40.63 | 39.57 | 290,900 |
Jul 3, 2023 | 40.57 | 41.37 | 40.57 | 41.29 | 40.21 | 142,300 |
Jun 30, 2023 | 40.27 | 40.80 | 40.00 | 40.63 | 39.57 | 219,200 |
Jun 29, 2023 | 40.16 | 40.67 | 39.88 | 39.92 | 38.88 | 264,600 |
Jun 28, 2023 | 39.66 | 40.01 | 39.27 | 40.01 | 38.97 | 202,800 |
Jun 27, 2023 | 39.43 | 39.95 | 38.90 | 39.62 | 38.59 | 244,100 |
Jun 26, 2023 | 39.84 | 40.10 | 39.03 | 39.21 | 38.19 | 276,700 |
Jun 23, 2023 | 39.71 | 40.06 | 39.54 | 39.67 | 38.64 | 684,300 |
Jun 22, 2023 | 39.81 | 40.24 | 39.18 | 40.16 | 39.11 | 226,600 |
Jun 21, 2023 | 39.71 | 40.37 | 39.44 | 39.94 | 38.90 | 275,500 |
Jun 20, 2023 | 39.50 | 40.45 | 39.42 | 39.89 | 38.85 | 416,200 |
Jun 16, 2023 | 41.70 | 42.88 | 39.27 | 39.50 | 38.47 | 824,800 |
Jun 15, 2023 | 40.80 | 41.28 | 40.32 | 41.20 | 40.13 | 438,600 |
Jun 14, 2023 | 42.35 | 42.72 | 40.70 | 40.80 | 39.74 | 401,500 |
Jun 13, 2023 | 41.37 | 42.56 | 40.94 | 42.37 | 41.26 | 390,700 |
Jun 12, 2023 | 41.36 | 41.93 | 40.84 | 41.14 | 40.07 | 353,700 |
Jun 9, 2023 | 42.41 | 42.41 | 41.24 | 41.28 | 40.20 | 377,100 |
Jun 8, 2023 | 43.67 | 43.90 | 42.30 | 42.35 | 41.25 | 367,000 |
Jun 7, 2023 | 43.17 | 44.11 | 43.16 | 43.85 | 42.71 | 237,600 |
Jun 6, 2023 | 42.27 | 43.18 | 42.05 | 42.94 | 41.82 | 269,900 |
Jun 5, 2023 | 42.20 | 42.41 | 41.65 | 42.35 | 41.25 | 234,100 |
Jun 2, 2023 | 0.28 Dividend | |||||
Jun 2, 2023 | 41.31 | 42.63 | 41.27 | 42.45 | 41.34 | 277,200 |
Jun 1, 2023 | 41.50 | 41.77 | 40.88 | 41.34 | 39.99 | 268,700 |
May 31, 2023 | 41.60 | 42.94 | 41.10 | 41.37 | 40.02 | 399,500 |
May 30, 2023 | 43.23 | 43.59 | 42.53 | 42.60 | 41.21 | 238,800 |
May 26, 2023 | 42.16 | 43.32 | 41.97 | 43.19 | 41.78 | 224,700 |
May 25, 2023 | 42.66 | 43.06 | 42.00 | 42.23 | 40.85 | 276,400 |
May 24, 2023 | 43.75 | 43.89 | 42.83 | 43.14 | 41.73 | 218,200 |
May 23, 2023 | 43.00 | 44.01 | 42.85 | 43.35 | 41.93 | 334,500 |
May 22, 2023 | 44.62 | 44.78 | 43.23 | 43.24 | 41.83 | 397,100 |
May 19, 2023 | 45.62 | 45.96 | 44.23 | 44.62 | 43.16 | 352,400 |
May 18, 2023 | 45.23 | 45.41 | 41.05 | 45.05 | 43.58 | 1,139,700 |
May 17, 2023 | 48.45 | 49.35 | 47.82 | 48.93 | 47.33 | 451,500 |
May 16, 2023 | 48.33 | 48.71 | 47.65 | 48.42 | 46.84 | 281,800 |
May 15, 2023 | 49.25 | 49.25 | 48.51 | 48.70 | 47.11 | 167,200 |
May 12, 2023 | 48.69 | 49.44 | 48.69 | 49.14 | 47.53 | 160,000 |
May 11, 2023 | 48.75 | 49.65 | 48.42 | 48.57 | 46.98 | 227,300 |
May 10, 2023 | 49.97 | 50.20 | 48.21 | 48.91 | 47.31 | 170,400 |
May 9, 2023 | 48.76 | 49.91 | 48.45 | 49.49 | 47.87 | 200,700 |
May 8, 2023 | 48.85 | 49.36 | 48.40 | 49.14 | 47.53 | 155,300 |
May 5, 2023 | 48.38 | 49.14 | 48.31 | 48.83 | 47.23 | 134,600 |
May 4, 2023 | 48.27 | 48.27 | 47.50 | 47.97 | 46.40 | 117,700 |
May 3, 2023 | 48.51 | 49.34 | 48.38 | 48.44 | 46.86 | 149,700 |
May 2, 2023 | 48.75 | 48.77 | 47.32 | 48.59 | 47.00 | 174,200 |
May 1, 2023 | 48.73 | 49.36 | 48.62 | 48.90 | 47.30 | 156,900 |
Apr 28, 2023 | 48.93 | 49.76 | 48.56 | 48.88 | 47.28 | 174,600 |
Apr 27, 2023 | 47.85 | 49.05 | 47.55 | 49.00 | 47.40 | 162,900 |
Apr 26, 2023 | 48.01 | 48.35 | 47.69 | 47.80 | 46.24 | 170,400 |
Apr 25, 2023 | 49.01 | 49.26 | 48.01 | 48.37 | 46.79 | 256,100 |
Apr 24, 2023 | 48.20 | 49.49 | 48.20 | 49.41 | 47.80 | 226,300 |
Apr 21, 2023 | 48.21 | 48.43 | 47.67 | 48.29 | 46.71 | 178,000 |
Apr 20, 2023 | 47.70 | 48.51 | 47.53 | 48.17 | 46.60 | 270,800 |
Related Tickers
DORM Dorman Products, Inc.
88.40
+0.56%
THRM Gentherm Incorporated
49.99
-0.46%
SMP Standard Motor Products, Inc.
32.50
+1.25%
DNZOF DENSO Corporation
18.56
-0.96%
MPAA Motorcar Parts of America, Inc.
5.51
-0.54%
GNTX Gentex Corporation
33.91
+0.98%
PLOW Douglas Dynamics, Inc.
22.00
-0.05%
LKQ LKQ Corporation
49.12
+1.11%
LEA Lear Corporation
132.86
+1.30%
SHUL4.SA Schulz S.A.
6.14
-1.76%