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

Markets:

Overview

News

Currencies

International

Treasuries

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

257.86 +0.14 (+0.05%)

Streaming Delayed Price Updated: 12:10 PM EDT, Sep 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 08, 2025	257.24	258.03	255.85	257.72	331,317	+0.48(+0.19%)
Sep 05, 2025	258.01	260.79	255.82	257.24	249,158	-0.87(-0.34%)
Sep 04, 2025	256.63	258.12	255.13	258.11	319,412	+2.24(+0.88%)
Sep 03, 2025	255.18	256.24	253.61	255.87	294,816	-0.12(-0.05%)
Sep 02, 2025	261.76	261.76	254.58	255.99	332,462	-6.43(-2.45%)
Aug 29, 2025	261.89	263.67	261.69	262.42	345,497	+1.16(+0.44%)
Aug 28, 2025	265.31	265.31	261.16	261.26	326,828	-3.91(-1.47%)
Aug 27, 2025	259.29	265.73	258.99	265.17	469,578	+4.88(+1.87%)
Aug 26, 2025	261.54	262.19	258.66	260.29	347,910	-1.00(-0.38%)
Aug 25, 2025	262.50	264.61	260.49	261.29	388,401	-2.53(-0.96%)
Aug 22, 2025	259.90	266.05	259.90	263.82	364,708	+5.15(+1.99%)
Aug 21, 2025	260.45	261.62	258.38	258.67	385,741	-3.62(-1.38%)
Aug 20, 2025	261.00	262.52	259.10	262.29	723,425	+1.92(+0.74%)
Aug 19, 2025	258.66	261.04	258.32	260.37	172,352	+1.83(+0.71%)
Aug 18, 2025	258.19	261.00	256.38	258.54	234,060	-0.09(-0.03%)
Aug 15, 2025	258.65	261.41	256.57	258.63	292,433	-0.45(-0.17%)
Aug 14, 2025	260.10	260.85	258.36	259.08	206,125	-1.97(-0.75%)
Aug 13, 2025	258.69	261.41	256.99	261.05	304,241	+2.77(+1.07%)
Aug 12, 2025	256.08	259.03	253.55	258.28	222,351	+2.97(+1.16%)
Aug 11, 2025	259.24	262.41	254.52	255.31	361,686	-3.61(-1.39%)
Aug 08, 2025	261.43	263.13	257.89	258.92	239,084	-1.13(-0.43%)
Aug 07, 2025	263.05	264.29	259.93	260.05	247,213	+0.06(+0.02%)
Aug 06, 2025	263.48	263.55	257.30	259.99	361,084	-2.08(-0.79%)
Aug 05, 2025	270.73	272.00	261.76	262.07	492,929	-8.33(-3.08%)
Aug 04, 2025	273.36	276.43	266.16	270.40	458,110	-2.02(-0.74%)
Aug 01, 2025	274.43	276.47	268.70	272.42	542,671	-4.04(-1.46%)
Jul 31, 2025	277.03	279.33	269.76	276.46	637,461	-7.78(-2.74%)
Jul 30, 2025	286.54	289.63	283.42	284.24	368,504	-2.57(-0.90%)
Jul 29, 2025	283.90	287.46	283.02	286.81	311,431	+4.25(+1.50%)
Jul 28, 2025	277.84	282.81	277.52	282.56	348,871	+4.53(+1.63%)
Jul 25, 2025	279.02	279.61	277.17	278.03	243,125	-0.32(-0.11%)
Jul 24, 2025	275.82	279.39	275.82	278.35	265,212	+1.70(+0.61%)
Jul 23, 2025	277.74	280.49	273.65	276.65	326,530	-0.39(-0.14%)
Jul 22, 2025	282.79	284.10	276.34	277.04	556,982	-5.76(-2.04%)
Jul 21, 2025	289.23	291.52	282.74	282.80	355,798	-5.73(-1.99%)
Jul 18, 2025	292.75	292.75	286.96	288.53	184,221	-2.53(-0.87%)
Jul 17, 2025	288.94	291.40	287.83	291.06	174,277	+1.32(+0.46%)
Jul 16, 2025	287.11	289.93	282.63	289.74	321,656	+3.26(+1.14%)
Jul 15, 2025	294.10	294.37	285.91	286.48	383,732	-7.75(-2.63%)
Jul 14, 2025	293.91	295.80	292.68	294.23	256,359	+0.35(+0.12%)
Jul 11, 2025	297.06	297.40	292.89	293.88	186,583	-4.67(-1.56%)
Jul 10, 2025	298.24	301.15	296.13	298.55	331,443	-0.88(-0.29%)
Jul 09, 2025	302.96	304.20	299.02	299.42	345,283	-3.90(-1.29%)
Jul 08, 2025	304.30	306.70	301.90	303.33	355,146	-1.11(-0.36%)
Jul 07, 2025	310.32	311.14	303.92	304.44	327,288	-6.38(-2.05%)
Jul 03, 2025	310.03	312.17	308.91	310.82	168,944	+0.79(+0.25%)
Jul 02, 2025	311.42	312.85	306.78	310.03	234,229	-1.39(-0.45%)

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