Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Morningstar, Inc. - Common Stock (NQ:MORN)

310.06 +3.65 (+1.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2025	305.34	310.86	303.80	310.06	272,695	+3.65(+1.19%)
May 14, 2025	305.55	307.90	303.21	306.41	138,942	-1.07(-0.35%)
May 13, 2025	309.30	311.69	307.06	307.49	173,942	-1.88(-0.61%)
May 12, 2025	312.13	314.90	306.76	309.36	169,748	+5.06(+1.66%)
May 09, 2025	304.81	306.05	302.68	304.30	133,539	-0.69(-0.23%)
May 08, 2025	300.82	307.37	299.63	305.00	194,574	+7.06(+2.37%)
May 07, 2025	295.77	300.59	294.36	297.93	171,563	+4.40(+1.50%)
May 06, 2025	290.30	295.01	288.54	293.53	193,894	-1.62(-0.55%)
May 05, 2025	290.05	297.49	286.87	295.15	206,318	+1.96(+0.67%)
May 02, 2025	288.34	295.53	285.84	293.19	219,948	+10.03(+3.54%)
May 01, 2025	275.21	286.11	272.13	283.16	415,151	-1.56(-0.55%)
Apr 30, 2025	278.31	285.54	272.49	284.72	206,904	+2.39(+0.85%)
Apr 29, 2025	278.74	283.63	277.35	282.33	295,968	+3.59(+1.29%)
Apr 28, 2025	280.53	283.54	277.93	278.74	186,874	-1.89(-0.67%)
Apr 25, 2025	276.77	281.01	276.33	280.63	123,014	+0.92(+0.33%)
Apr 24, 2025	275.40	279.97	274.59	279.71	122,862	+5.10(+1.86%)
Apr 23, 2025	278.35	284.88	273.51	274.61	177,954	+1.65(+0.60%)
Apr 22, 2025	266.90	274.20	264.58	272.96	274,961	+7.05(+2.65%)
Apr 21, 2025	274.31	274.31	264.73	265.91	269,435	-11.28(-4.07%)
Apr 17, 2025	276.31	280.49	275.03	277.19	190,959	+1.82(+0.66%)
Apr 16, 2025	282.82	284.52	274.05	275.37	221,966	-8.87(-3.12%)
Apr 15, 2025	281.44	287.44	273.00	284.24	137,021	+1.30(+0.46%)
Apr 14, 2025	277.39	285.26	276.59	282.94	163,203	+9.59(+3.51%)
Apr 11, 2025	271.02	274.98	265.77	273.35	174,170	+2.65(+0.98%)
Apr 10, 2025	275.47	278.08	261.56	270.70	190,832	-7.69(-2.76%)
Apr 09, 2025	253.89	279.85	250.34	278.39	251,093	+23.08(+9.04%)
Apr 08, 2025	267.00	267.05	252.00	255.31	222,176	-2.54(-0.99%)
Apr 07, 2025	257.91	265.69	251.53	257.85	308,234	-12.46(-4.61%)
Apr 04, 2025	282.47	282.47	268.94	270.31	111,842	-20.12(-6.93%)
Apr 03, 2025	293.49	295.31	288.67	290.43	208,894	-10.98(-3.64%)
Apr 02, 2025	299.35	301.49	289.95	301.41	270,225	+0.37(+0.12%)
Apr 01, 2025	299.90	302.85	296.69	301.04	236,100	+1.64(+0.55%)
Mar 31, 2025	294.17	301.48	293.04	299.40	190,451	+3.75(+1.27%)
Mar 28, 2025	300.97	301.66	293.83	295.65	189,122	-5.89(-1.95%)
Mar 27, 2025	300.32	303.71	298.77	301.54	124,049	+1.27(+0.42%)
Mar 26, 2025	306.50	308.16	299.92	300.27	168,324	-4.51(-1.48%)
Mar 25, 2025	303.87	307.00	301.42	304.78	256,309	+1.63(+0.54%)
Mar 24, 2025	299.98	305.21	297.63	303.15	282,051	+5.50(+1.85%)
Mar 21, 2025	296.71	298.49	292.56	297.65	435,088	+2.42(+0.82%)
Mar 20, 2025	294.83	298.97	294.16	295.24	190,676	-0.94(-0.32%)
Mar 19, 2025	290.55	297.88	290.55	296.18	193,614	+4.92(+1.69%)
Mar 18, 2025	290.44	292.03	286.62	291.25	157,597	+0.62(+0.21%)
Mar 17, 2025	287.13	292.88	285.51	290.63	276,070	+4.14(+1.45%)
Mar 14, 2025	283.21	287.07	282.48	286.49	171,237	+4.44(+1.58%)
Mar 13, 2025	286.57	286.57	281.02	282.05	147,179	-5.03(-1.75%)
Mar 12, 2025	286.47	288.30	282.58	287.08	245,717	+3.09(+1.09%)
Mar 11, 2025	281.26	286.05	278.20	283.99	412,158	+1.92(+0.68%)
Mar 10, 2025	287.09	290.26	281.30	282.07	194,564	-8.13(-2.80%)
Mar 07, 2025	294.60	294.76	285.17	290.19	184,341	-5.88(-1.99%)
Mar 06, 2025	298.14	300.48	293.15	296.08	211,597	-5.51(-1.83%)
Mar 05, 2025	297.92	304.36	296.46	301.59	198,511	+3.00(+1.00%)
Mar 04, 2025	305.34	305.34	297.13	298.59	258,985	-7.93(-2.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Morningstar, Inc. - Common Stock (NQ:MORN)

Historical Prices