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 )

325.02 -3.78 (-1.15%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	329.02	330.55	324.58	325.02	87,679	-3.78(-1.15%)
Feb 13, 2025	320.98	329.31	319.87	328.80	100,063	+8.54(+2.67%)
Feb 12, 2025	319.01	320.77	317.72	320.26	96,164	-1.27(-0.39%)
Feb 11, 2025	322.31	323.83	319.86	321.53	107,759	-3.14(-0.97%)
Feb 10, 2025	326.57	326.57	324.22	324.67	85,316	-1.67(-0.51%)
Feb 07, 2025	327.88	328.96	324.83	326.34	58,794	-0.73(-0.22%)
Feb 06, 2025	327.36	327.94	324.42	327.07	93,840	+1.70(+0.52%)
Feb 05, 2025	328.13	335.00	323.40	325.37	87,928	-0.33(-0.10%)
Feb 04, 2025	325.28	329.05	324.44	325.70	85,385	-1.21(-0.37%)
Feb 03, 2025	325.03	328.59	319.89	326.91	194,620	-1.73(-0.53%)
Jan 31, 2025	331.55	332.50	328.22	328.64	82,883	-1.92(-0.58%)
Jan 30, 2025	328.46	333.41	328.46	330.56	85,881	+4.08(+1.25%)
Jan 29, 2025	329.67	330.99	324.36	326.48	112,728	-3.97(-1.20%)
Jan 28, 2025	332.30	335.21	330.39	330.45	81,566	-3.04(-0.91%)
Jan 27, 2025	328.03	333.87	328.03	333.49	120,215	+4.72(+1.44%)
Jan 24, 2025	327.04	330.00	327.04	328.77	122,104	+1.73(+0.53%)
Jan 23, 2025	328.39	330.28	325.92	327.04	98,917	-2.74(-0.83%)
Jan 22, 2025	331.24	334.38	329.32	329.78	98,238	-1.13(-0.34%)
Jan 21, 2025	328.08	331.05	327.28	330.91	217,310	+3.74(+1.14%)
Jan 17, 2025	330.83	332.00	326.03	327.17	134,415	-1.30(-0.40%)
Jan 16, 2025	327.68	329.59	326.04	328.47	109,246	+1.40(+0.43%)
Jan 15, 2025	329.13	331.20	325.14	327.07	119,313	+2.50(+0.77%)
Jan 14, 2025	319.77	324.91	319.77	324.57	107,528	+4.81(+1.50%)
Jan 13, 2025	315.92	319.77	313.74	319.77	118,491	+3.85(+1.22%)
Jan 10, 2025	318.60	318.60	314.74	315.92	133,499	-6.44(-2.00%)
Jan 08, 2025	321.05	322.65	318.56	322.36	140,058	+1.31(+0.41%)
Jan 07, 2025	326.84	326.97	319.27	321.05	90,677	-4.04(-1.24%)
Jan 06, 2025	334.02	335.02	323.57	325.09	138,878	-9.64(-2.88%)
Jan 03, 2025	333.40	336.21	333.40	334.73	79,302	+2.81(+0.85%)
Jan 02, 2025	336.81	338.04	331.43	331.93	99,760	-4.37(-1.30%)
Dec 31, 2024				336.30	0	-0.91(-0.27%)
Dec 30, 2024	336.12	338.41	330.49	337.21	68,517	-2.14(-0.63%)
Dec 27, 2024	339.23	340.44	336.60	339.35	53,851	-2.19(-0.64%)
Dec 26, 2024	338.92	341.87	338.28	341.53	47,878	+1.23(+0.36%)
Dec 24, 2024	338.96	340.88	338.32	340.30	28,137	+1.85(+0.55%)
Dec 23, 2024	337.64	339.38	332.93	338.46	81,275	-1.40(-0.41%)
Dec 20, 2024	335.66	341.03	335.66	339.85	356,171	+1.84(+0.54%)
Dec 19, 2024	337.89	340.45	335.93	338.02	96,917	+0.98(+0.29%)
Dec 18, 2024	348.70	350.44	336.92	337.04	105,244	-12.17(-3.49%)
Dec 17, 2024	352.28	352.28	347.83	349.21	299,832	-5.83(-1.64%)
Dec 16, 2024	352.38	364.50	352.18	355.04	112,965	+2.62(+0.74%)
Dec 13, 2024	356.67	358.14	350.90	352.43	138,425	-5.86(-1.64%)
Dec 12, 2024	358.48	361.26	357.77	358.29	97,789	+0.31(+0.09%)
Dec 11, 2024	355.73	361.15	354.55	357.98	174,694	+0.90(+0.25%)
Dec 10, 2024	354.59	361.51	351.46	357.08	136,462	+1.50(+0.42%)
Dec 09, 2024	359.06	359.48	352.59	355.58	205,184	-1.95(-0.54%)
Dec 06, 2024	357.81	361.24	354.86	357.53	101,689	+0.95(+0.27%)
Dec 05, 2024	350.87	358.42	350.87	356.58	119,717	+3.13(+0.88%)
Dec 04, 2024	349.62	353.80	349.42	353.45	108,592	+2.77(+0.79%)
Dec 03, 2024	352.07	354.02	348.66	350.69	116,763	-3.13(-0.88%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices