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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morningstar Inc (NQ: MORN )

299.00 -0.77 (-0.26%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 214.72 215.73 211.50 214.45 67,320 -2.92(-1.34%)
Dec 29, 2022 209.28 217.63 209.28 217.37 95,543 +9.86(+4.75%)
Dec 28, 2022 209.97 212.69 207.42 207.51 75,244 -2.70(-1.29%)
Dec 27, 2022 210.90 212.54 208.82 210.21 65,735 -1.18(-0.56%)
Dec 23, 2022 212.53 213.44 209.92 211.39 70,641 -1.50(-0.70%)
Dec 22, 2022 210.69 213.14 206.24 212.89 108,158 +0.00(+0.00%)
Dec 21, 2022 210.22 213.98 210.22 212.89 177,431 +3.65(+1.74%)
Dec 20, 2022 213.21 214.28 206.62 209.24 167,611 -2.78(-1.31%)
Dec 19, 2022 211.46 215.71 208.85 212.01 158,853 -0.44(-0.21%)
Dec 16, 2022 215.94 216.44 212.16 212.45 147,393 -5.60(-2.57%)
Dec 15, 2022 222.38 223.71 217.56 218.06 72,073 -7.73(-3.42%)
Dec 14, 2022 225.34 231.57 223.88 225.79 121,042 -5.78(-2.50%)
Dec 13, 2022 238.22 238.62 230.06 231.57 111,053 +3.14(+1.37%)
Dec 12, 2022 230.68 231.01 225.97 228.43 82,103 -2.83(-1.22%)
Dec 09, 2022 232.55 234.31 231.26 231.26 68,804 -3.05(-1.30%)
Dec 08, 2022 235.86 238.76 233.72 234.31 73,838 -1.71(-0.73%)
Dec 07, 2022 234.87 237.26 227.72 236.03 77,072 +3.24(+1.39%)
Dec 06, 2022 237.68 237.68 232.79 232.79 63,588 -5.77(-2.42%)
Dec 05, 2022 244.41 245.10 238.24 238.56 68,974 -8.57(-3.47%)
Dec 02, 2022 243.81 248.43 243.49 247.13 55,832 -0.38(-0.15%)
Dec 01, 2022 244.83 249.55 241.06 247.51 79,388 +4.80(+1.98%)
Nov 30, 2022 233.42 243.79 230.36 242.71 142,072 +9.45(+4.05%)
Nov 29, 2022 237.83 238.92 232.51 233.26 72,250 -5.67(-2.37%)
Nov 28, 2022 241.40 243.16 238.65 238.94 59,137 -5.18(-2.12%)
Nov 25, 2022 243.18 244.85 242.78 244.12 44,113 +0.14(+0.06%)
Nov 23, 2022 241.07 245.13 239.52 243.98 55,437 +3.72(+1.55%)
Nov 22, 2022 237.67 240.65 233.91 240.25 55,819 +2.11(+0.89%)
Nov 21, 2022 237.29 239.00 235.71 238.14 100,090 +1.44(+0.61%)
Nov 18, 2022 241.18 241.93 234.89 236.70 57,024 -0.93(-0.39%)
Nov 17, 2022 238.91 239.59 235.40 237.63 69,613 -5.15(-2.12%)
Nov 16, 2022 242.63 244.47 238.49 242.78 58,748 +0.15(+0.06%)
Nov 15, 2022 244.09 244.64 238.03 242.63 87,347 +3.71(+1.55%)
Nov 14, 2022 240.84 243.67 238.91 238.92 53,585 -4.31(-1.77%)
Nov 11, 2022 243.38 247.24 241.72 243.22 61,495 +1.88(+0.78%)
Nov 10, 2022 233.90 241.80 233.90 241.34 129,441 +16.62(+7.40%)
Nov 09, 2022 231.83 233.17 223.70 224.72 75,972 -8.65(-3.71%)
Nov 08, 2022 229.15 233.98 227.15 233.37 94,256 +4.84(+2.12%)
Nov 07, 2022 231.26 231.26 226.43 228.53 86,527 -0.99(-0.43%)
Nov 04, 2022 229.54 232.38 225.94 229.52 107,741 +2.44(+1.07%)
Nov 03, 2022 227.07 229.31 224.27 227.09 113,607 -3.14(-1.36%)
Nov 02, 2022 232.04 235.52 229.22 230.22 163,002 -0.70(-0.30%)
Nov 01, 2022 232.00 233.49 230.51 230.93 132,574 +1.04(+0.45%)
Oct 31, 2022 231.19 233.07 228.90 229.89 153,622 -2.07(-0.89%)
Oct 28, 2022 224.73 232.45 221.10 231.96 141,604 +7.94(+3.54%)
Oct 27, 2022 218.82 229.76 212.66 224.01 162,328 +5.91(+2.71%)
Oct 26, 2022 218.12 223.22 216.43 218.10 83,242 -1.37(-0.62%)
Oct 25, 2022 214.46 219.74 214.46 219.47 116,598 +6.95(+3.27%)
Oct 24, 2022 212.32 213.67 210.10 212.52 75,616 +0.53(+0.25%)
Oct 21, 2022 206.96 212.83 205.06 211.99 73,392 +4.96(+2.40%)
Oct 20, 2022 213.38 214.49 205.08 207.03 82,528 -5.80(-2.73%)
Oct 19, 2022 218.33 218.33 211.85 212.83 74,228 -5.97(-2.73%)
Oct 18, 2022 222.95 224.27 216.90 218.80 74,631 +0.79(+0.36%)
Oct 17, 2022 215.00 220.78 213.95 218.00 109,457 +7.05(+3.34%)
Oct 14, 2022 217.84 220.07 210.40 210.96 170,248 -5.96(-2.75%)
Oct 13, 2022 207.81 217.90 205.82 216.92 80,929 +4.84(+2.28%)
Oct 12, 2022 213.69 214.60 211.69 212.07 72,957 -0.72(-0.34%)
Oct 11, 2022 210.39 215.87 207.15 212.79 120,353 +1.54(+0.73%)
Oct 10, 2022 212.60 212.60 207.60 211.25 80,906 -0.71(-0.34%)
Oct 07, 2022 218.44 218.55 211.13 211.96 100,638 -9.73(-4.39%)
Oct 06, 2022 222.20 223.26 219.44 221.69 87,416 -0.31(-0.14%)
Oct 05, 2022 215.87 223.59 213.93 222.00 121,086 +2.76(+1.26%)
Oct 04, 2022 214.41 219.89 213.06 219.24 178,868 +7.77(+3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.