Get 20% lifetime commission for referring investors to digrin.com
here.
Monro, Inc. - Price History
Monthly price history for MNRO (Monro, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $30.61 | $30.61 |
| March 2024 | $31.54 | $31.54 |
| February 2024 | $33.28 | $33.57 |
| January 2024 | $31.58 | $31.86 |
| December 2023 | $29.08 | $29.34 |
| November 2023 | $28.40 | $28.92 |
| October 2023 | $24.37 | $24.82 |
| September 2023 | $27.27 | $27.77 |
| August 2023 | $32.15 | $32.74 |
| July 2023 | $35.69 | $36.65 |
| June 2023 | $39.57 | $40.63 |
| May 2023 | $40.02 | $41.37 |
| April 2023 | $47.28 | $48.88 |
| March 2023 | $47.82 | $49.43 |
| February 2023 | $48.52 | $50.44 |
| January 2023 | $48.96 | $50.90 |
| December 2022 | $43.48 | $45.20 |
| November 2022 | $43.48 | $45.47 |
| October 2022 | $45.66 | $47.75 |
| September 2022 | $41.55 | $43.46 |
| August 2022 | $44.28 | $46.31 |
| July 2022 | $47.68 | $50.15 |
| June 2022 | $40.77 | $42.88 |
| May 2022 | $44.82 | $47.42 |
| April 2022 | $43.22 | $45.73 |
| March 2022 | $41.91 | $44.34 |
| February 2022 | $43.86 | $46.68 |
| January 2022 | $46.73 | $49.73 |
| December 2021 | $54.75 | $58.27 |
| November 2021 | $52.40 | $56.02 |
| October 2021 | $57.76 | $61.76 |
| September 2021 | $53.79 | $57.51 |
| August 2021 | $53.23 | $56.91 |
| July 2021 | $53.99 | $58 |
| June 2021 | $59.12 | $63.51 |
| May 2021 | $57.81 | $62.34 |
| April 2021 | $65.46 | $70.59 |
| March 2021 | $61.01 | $65.80 |
| February 2021 | $57.30 | $61.99 |
| January 2021 | $54.05 | $58.47 |
| December 2020 | $49.27 | $53.30 |
| November 2020 | $43.26 | $47.01 |
| October 2020 | $38.70 | $42.06 |
| September 2020 | $37.33 | $40.57 |
| August 2020 | $42.41 | $46.09 |
| July 2020 | $51.56 | $56.30 |
| June 2020 | $50.32 | $54.94 |
| May 2020 | $50.28 | $55.10 |
| April 2020 | $50.63 | $55.49 |
| March 2020 | $39.98 | $43.81 |
| February 2020 | $50.98 | $56.12 |
| January 2020 | $56.96 | $62.70 |
| December 2019 | $71.04 | $78.20 |
| November 2019 | $66.48 | $73.40 |
| October 2019 | $63.50 | $70.11 |
| September 2019 | $71.57 | $79.01 |
| August 2019 | $70.40 | $77.72 |
| July 2019 | $76.06 | $84.21 |
| June 2019 | $77.05 | $85.30 |
| May 2019 | $72 | $79.71 |
| April 2019 | $75.52 | $83.83 |
| March 2019 | $77.94 | $86.52 |
| February 2019 | $68.57 | $76.31 |
| January 2019 | $64.39 | $71.66 |
| December 2018 | $61.78 | $68.75 |
| November 2018 | $72.88 | $81.32 |
| October 2018 | $66.68 | $74.40 |
| September 2018 | $62.38 | $69.60 |
| August 2018 | $63.59 | $70.95 |
| July 2018 | $60.28 | $67.45 |
| June 2018 | $51.93 | $58.10 |
| May 2018 | $49.96 | $56.10 |
| April 2018 | $49.83 | $55.95 |
| March 2018 | $47.73 | $53.60 |
| February 2018 | $45.18 | $50.90 |
| January 2018 | $50.15 | $56.50 |
| December 2017 | $50.55 | $56.95 |
| November 2017 | $44.63 | $50.45 |
| October 2017 | $43.66 | $49.35 |
| September 2017 | $49.59 | $56.05 |
| August 2017 | $42.20 | $47.70 |
| July 2017 | $41.06 | $46.60 |
| June 2017 | $36.79 | $41.75 |
| May 2017 | $43.71 | $49.60 |
| April 2017 | $45.52 | $51.85 |
| March 2017 | $45.74 | $52.10 |
| February 2017 | $50.33 | $57.50 |
| January 2017 | $52.43 | $59.90 |
| December 2016 | $50.07 | $57.20 |
| November 2016 | $52.19 | $59.80 |
| October 2016 | $48 | $55 |
| September 2016 | $53.38 | $61.17 |
| August 2016 | $49.23 | $56.41 |
| July 2016 | $54.48 | $62.62 |
| June 2016 | $55.30 | $63.56 |
| May 2016 | $54.62 | $62.95 |
| April 2016 | $60.06 | $69.22 |
| March 2016 | $62.02 | $71.47 |
| February 2016 | $59.19 | $68.37 |
| January 2016 | $56.93 | $65.75 |
| December 2015 | $57.33 | $66.22 |
| November 2015 | $63.97 | $74.04 |
| October 2015 | $64.08 | $74.17 |
| September 2015 | $58.36 | $67.55 |
| August 2015 | $54.77 | $63.39 |
| July 2015 | $54.52 | $63.25 |
| June 2015 | $53.58 | $62.16 |
| May 2015 | $50.87 | $59.01 |
| April 2015 | $51.50 | $59.89 |
| March 2015 | $55.93 | $65.05 |
| February 2015 | $54.27 | $63.24 |
| January 2015 | $49.03 | $57.14 |
| December 2014 | $49.60 | $57.80 |
| November 2014 | $46.91 | $54.79 |
| October 2014 | $45.75 | $53.44 |
| September 2014 | $41.55 | $48.53 |
| August 2014 | $44.31 | $51.75 |
| July 2014 | $43.37 | $50.79 |
| June 2014 | $45.42 | $53.19 |
| May 2014 | $46.12 | $54.01 |
| April 2014 | $48.05 | $56.40 |
| March 2014 | $48.46 | $56.88 |
| February 2014 | $50.73 | $59.66 |
| January 2014 | $47.20 | $55.51 |
| December 2013 | $47.93 | $56.36 |
| November 2013 | $45.02 | $53.06 |
| October 2013 | $39.03 | $46 |
| September 2013 | $39.40 | $46.43 |
| August 2013 | $37.56 | $44.27 |
| July 2013 | $36.47 | $43.09 |
| June 2013 | $40.67 | $48.05 |
| May 2013 | $39.80 | $47.02 |
| April 2013 | $34.93 | $41.36 |
| March 2013 | $33.53 | $39.71 |
| February 2013 | $31.29 | $37.05 |
| January 2013 | $30.59 | $36.22 |
| December 2012 | $29.47 | $34.90 |
| November 2012 | $26.92 | $32.08 |
| October 2012 | $28.47 | $33.92 |
| September 2012 | $29.53 | $35.19 |
| August 2012 | $28.33 | $33.85 |
| July 2012 | $27.67 | $33.07 |
| June 2012 | $27.82 | $33.24 |
| May 2012 | $28.28 | $33.79 |
| April 2012 | $34.43 | $41.26 |
| March 2012 | $34.62 | $41.49 |
| February 2012 | $38.20 | $45.87 |
| January 2012 | $34.92 | $41.94 |
| December 2011 | $32.30 | $38.79 |
| November 2011 | $33.36 | $40.15 |
| October 2011 | $30.81 | $37.09 |
| September 2011 | $27.39 | $32.97 |
| August 2011 | $32.77 | $39.53 |
| July 2011 | $29.64 | $35.76 |
| June 2011 | $30.91 | $37.29 |
| May 2011 | $26.75 | $32.35 |
| April 2011 | $25.12 | $30.38 |
| March 2011 | $27.27 | $32.98 |
| February 2011 | $26.96 | $32.68 |
| January 2011 | $27.28 | $33.08 |
| December 2010 | $28.53 | $34.59 |
| November 2010 | $27.12 | $49.44 |
| October 2010 | $26.19 | $47.74 |
| September 2010 | $25.29 | $46.11 |
| August 2010 | $22.92 | $41.88 |
| July 2010 | $22.46 | $41.04 |
| June 2010 | $21.64 | $39.53 |
| May 2010 | $21.51 | $39.39 |
| April 2010 | $19.63 | $35.94 |
| March 2010 | $19.49 | $35.76 |
| February 2010 | $19 | $34.86 |
| January 2010 | $18.65 | $34.22 |
| December 2009 | $18.23 | $33.44 |
| November 2009 | $16.30 | $29.98 |
| October 2009 | $16.85 | $30.99 |
| September 2009 | $17.29 | $31.79 |
| August 2009 | $13.99 | $25.78 |
| July 2009 | $14.42 | $26.59 |
| June 2009 | $13.95 | $25.71 |
| May 2009 | $14.46 | $26.72 |
| April 2009 | $13.51 | $24.97 |
| March 2009 | $14.75 | $27.33 |
| February 2009 | $12.70 | $23.53 |
| January 2009 | $13.10 | $24.27 |
| December 2008 | $13.73 | $25.50 |
| November 2008 | $10.99 | $20.41 |
| October 2008 | $11.59 | $21.53 |
| September 2008 | $12.38 | $23.06 |
| August 2008 | $11.13 | $20.73 |
| July 2008 | $9.78 | $18.21 |
| June 2008 | $8.29 | $15.50 |
| May 2008 | $9.91 | $18.53 |
| April 2008 | $8.82 | $16.50 |
| March 2008 | $9 | $16.90 |
| February 2008 | $8.92 | $16.75 |
| January 2008 | $9.86 | $18.50 |
| December 2007 | $10.35 | $19.49 |
| November 2007 | $11.19 | $21.07 |
| October 2007 | $12.10 | $22.78 |
| September 2007 | $11.93 | $33.79 |
| August 2007 | $13.28 | $37.63 |
| July 2007 | $11.82 | $33.48 |
| June 2007 | $13.19 | $37.45 |
| May 2007 | $13.61 | $38.65 |
| April 2007 | $12.32 | $35 |
| March 2007 | $12.34 | $35.10 |
| February 2007 | $12.78 | $36.37 |
| January 2007 | $13.24 | $37.66 |
| December 2006 | $12.31 | $35.10 |
| November 2006 | $13.08 | $37.30 |
| October 2006 | $13.31 | $37.93 |
| September 2006 | $11.91 | $34.01 |
| August 2006 | $11.28 | $32.23 |
| July 2006 | $10.86 | $31.01 |
| June 2006 | $11.38 | $32.56 |
| May 2006 | $12.62 | $36.13 |
| April 2006 | $12.70 | $36.35 |
| March 2006 | $12.96 | $37.14 |
| February 2006 | $12.62 | $36.18 |
| January 2006 | $11.85 | $33.97 |
| December 2005 | $10.56 | $30.32 |
| November 2005 | $10.75 | $30.86 |
| October 2005 | $10.43 | $29.95 |
| September 2005 | $9.13 | $26.27 |
| August 2005 | $10.37 | $29.83 |
| July 2005 | $10.05 | $28.90 |
| June 2005 | $10.24 | $29.51 |
| May 2005 | $9.33 | $26.87 |
| April 2005 | $8.89 | $25.60 |
| March 2005 | $8.96 | $25.81 |
| February 2005 | $9.31 | $26.81 |
| January 2005 | $9 | $25.94 |
| December 2004 | $8.78 | $25.30 |
| November 2004 | $8.52 | $24.55 |
| October 2004 | $8.45 | $24.34 |
| September 2004 | $7.58 | $21.85 |
| August 2004 | $7.13 | $20.54 |
| July 2004 | $7.67 | $22.11 |
| June 2004 | $8.42 | $24.26 |
| May 2004 | $8.59 | $24.75 |
| April 2004 | $8.24 | $23.75 |
| March 2004 | $8.67 | $24.99 |
| February 2004 | $8.38 | $24.13 |
| January 2004 | $8.10 | $23.33 |
| December 2003 | $6.93 | $19.96 |
| November 2003 | $7.74 | $22.29 |
| October 2003 | $7.60 | $32.85 |
| September 2003 | $6.83 | $29.50 |
| August 2003 | $6.90 | $29.80 |
| July 2003 | $7.25 | $31.32 |
| June 2003 | $6.54 | $28.26 |
| May 2003 | $5.83 | $25.20 |
| April 2003 | $5.19 | $22.44 |
| March 2003 | $4.86 | $21 |
| February 2003 | $4.70 | $20.29 |
| January 2003 | $4.36 | $18.83 |
| December 2002 | $3.91 | $16.90 |
| November 2002 | $4.15 | $17.92 |
| October 2002 | $4.11 | $17.75 |
| September 2002 | $4.13 | $17.86 |
| August 2002 | $4.19 | $18.10 |
| July 2002 | $4.39 | $18.99 |
| June 2002 | $5.26 | $22.75 |
| May 2002 | $5.08 | $21.95 |
| April 2002 | $4.65 | $20.10 |
| March 2002 | $3.98 | $17.20 |
| February 2002 | $3.76 | $16.25 |
| January 2002 | $3.69 | $15.95 |
| December 2001 | $3.17 | $13.68 |
| November 2001 | $2.97 | $12.85 |
| October 2001 | $3.02 | $13.06 |
| September 2001 | $2.73 | $11.80 |
| August 2001 | $2.99 | $12.93 |
| July 2001 | $3.14 | $13.56 |
| June 2001 | $2.97 | $12.85 |
| May 2001 | $3.04 | $13.15 |
| April 2001 | $2.54 | $11 |
| March 2001 | $2.52 | $10.88 |
| February 2001 | $2.26 | $9.75 |
| January 2001 | $2.24 | $9.69 |
| December 2000 | $2.07 | $8.94 |
| November 2000 | $2.07 | $8.94 |
| October 2000 | $2.13 | $9.19 |
| September 2000 | $2.52 | $10.88 |
| August 2000 | $2.34 | $10.12 |
| July 2000 | $2.17 | $9.38 |
| June 2000 | $2.13 | $9.19 |
| May 2000 | $1.92 | $8.31 |
| April 2000 | $2 | $8.62 |
| March 2000 | $1.92 | $8.31 |
| February 2000 | $1.97 | $8.50 |
| January 2000 | $2.02 | $8.75 |
| December 1999 | $1.74 | $7.50 |
| November 1999 | $1.65 | $7.12 |
| October 1999 | $1.59 | $6.88 |
| September 1999 | $1.55 | $6.69 |
| August 1999 | $1.58 | $6.81 |
| July 1999 | $1.75 | $7.56 |
| June 1999 | $1.85 | $8 |
| May 1999 | $1.95 | $8.44 |
| April 1999 | $1.59 | $6.88 |
| March 1999 | $1.65 | $7.12 |
| February 1999 | $1.94 | $8.38 |
| January 1999 | $1.85 | $8 |
| December 1998 | $1.68 | $7.25 |
| November 1998 | $1.85 | $8 |
| October 1998 | $1.62 | $7 |
| September 1998 | $2.20 | $9.50 |
| August 1998 | $2.31 | $10 |
| July 1998 | $2.94 | $12.69 |
| June 1998 | $3.64 | $15.75 |
| May 1998 | $3.69 | $16.75 |
| April 1998 | $3.75 | $17 |
| March 1998 | $3.66 | $16.62 |
| February 1998 | $3.28 | $14.88 |
| January 1998 | $3.20 | $14.50 |
| December 1997 | $3.17 | $14.38 |
| November 1997 | $3.22 | $14.62 |
| October 1997 | $3.14 | $14.25 |
| September 1997 | $3.36 | $15.25 |
| August 1997 | $3.69 | $16.75 |
| July 1997 | $3.72 | $16.88 |
| June 1997 | $3.80 | $17.25 |
| May 1997 | $3.99 | $19 |
| April 1997 | $3.72 | $17.75 |
| March 1997 | $3.49 | $16.62 |
| February 1997 | $3.72 | $17.75 |
| January 1997 | $3.88 | $18.50 |
| December 1996 | $3.41 | $16.25 |
| November 1996 | $3.20 | $15.25 |
| October 1996 | $3.62 | $17.25 |
| September 1996 | $4.17 | $19.88 |
| August 1996 | $4.14 | $19.75 |
| July 1996 | $4.04 | $19.25 |
| June 1996 | $3.86 | $18.38 |
| May 1996 | $3.80 | $19 |
| April 1996 | $3.25 | $16.25 |
| March 1996 | $3.20 | $16 |
| February 1996 | $2.85 | $14.25 |
| January 1996 | $2.67 | $13.38 |
| December 1995 | $2.77 | $13.88 |
| November 1995 | $2.90 | $14.50 |
| October 1995 | $2.95 | $14.75 |
| September 1995 | $3.15 | $15.75 |
| August 1995 | $3.05 | $15.25 |
| July 1995 | $2.95 | $14.75 |
| June 1995 | $2.90 | $14.50 |
| May 1995 | $3.38 | $16.90 |
| April 1995 | $3.45 | $17.26 |
| March 1995 | $3.52 | $17.62 |
| February 1995 | $3.33 | $16.67 |
| January 1995 | $3.52 | $17.62 |
| December 1994 | $3.28 | $16.43 |
| November 1994 | $3.57 | $17.86 |
| October 1994 | $4 | $20 |
| September 1994 | $3.57 | $17.86 |
| August 1994 | $3.45 | $17.26 |
| July 1994 | $3.33 | $16.67 |
| June 1994 | $3.28 | $16.43 |
| May 1994 | $3.13 | $15.65 |
| April 1994 | $3.04 | $15.19 |
| March 1994 | $2.99 | $14.97 |
| February 1994 | $3.35 | $16.78 |
| January 1994 | $3.49 | $17.46 |
| December 1993 | $2.99 | $14.97 |
| November 1993 | $2.76 | $13.83 |
| October 1993 | $2.67 | $13.38 |
| September 1993 | $2.63 | $13.15 |
| August 1993 | $2.63 | $13.15 |
| July 1993 | $2.58 | $12.92 |
| June 1993 | $2.54 | $12.70 |
| May 1993 | $2.27 | $11.34 |
| April 1993 | $2.04 | $10.20 |
| March 1993 | $2.15 | $10.77 |
| February 1993 | $2.22 | $11.11 |
| January 1993 | $2.31 | $11.56 |
| December 1992 | $2.45 | $12.24 |
| November 1992 | $2.45 | $12.24 |
| October 1992 | $2.15 | $10.77 |
| September 1992 | $2.18 | $10.88 |
| August 1992 | $2.31 | $11.56 |
| July 1992 | $2.27 | $11.34 |
| June 1992 | $2.58 | $12.92 |
| May 1992 | $2.49 | $12.47 |
| April 1992 | $2.18 | $10.88 |
| March 1992 | $2.31 | $11.56 |
| February 1992 | $2.58 | $12.92 |
| January 1992 | $2.40 | $12.02 |
| December 1991 | $2.04 | $10.20 |
| November 1991 | $2.27 | $11.34 |
| October 1991 | $2.45 | $12.24 |
| September 1991 | $2.45 | $12.24 |
| August 1991 | $3.17 | $15.87 |
| July 1991 | $2.90 | $14.51 |
MNRO
List: Contenders
Price: $29.74
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.78%
Payout Ratio: 103.70%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: 1.08 USD
P/E Ratio: 29.50
Exchange: NMS
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 426937
Ebitda: 41.8 millionMarket Capitalization: 908.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 8.57%
DGR5: 9.36%
DGR10: 10.96%