Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Morningstar Inc (NQ: MORN )

299.77 -0.20 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 230.28 233.60 230.28 231.81 83,612 +2.08(+0.91%)
May 27, 2021 229.23 230.24 227.04 229.72 109,477 +1.33(+0.58%)
May 26, 2021 232.15 232.48 227.40 228.40 102,239 -3.95(-1.70%)
May 25, 2021 233.02 233.78 230.59 232.35 142,083 +0.01(+0.00%)
May 24, 2021 232.11 233.63 228.93 232.34 82,060 +0.26(+0.11%)
May 21, 2021 235.90 238.05 231.04 232.08 89,014 -2.54(-1.08%)
May 20, 2021 228.85 235.47 227.73 234.62 144,725 +5.69(+2.48%)
May 19, 2021 230.07 232.57 225.26 228.93 107,072 -1.91(-0.83%)
May 18, 2021 238.15 238.24 230.11 230.83 80,502 -7.91(-3.31%)
May 17, 2021 238.60 242.47 234.62 238.74 222,054 -1.93(-0.80%)
May 14, 2021 242.70 243.79 238.89 240.68 72,077 -1.53(-0.63%)
May 13, 2021 239.83 242.96 237.74 242.21 108,302 +4.62(+1.94%)
May 12, 2021 245.14 245.82 237.20 237.59 74,478 -9.22(-3.74%)
May 11, 2021 248.60 249.73 244.37 246.81 59,002 -2.01(-0.81%)
May 10, 2021 257.10 258.66 248.06 248.83 131,495 -8.62(-3.35%)
May 07, 2021 256.68 259.05 254.10 257.45 66,015 +0.80(+0.31%)
May 06, 2021 258.89 260.18 253.55 256.65 84,671 -2.47(-0.96%)
May 05, 2021 259.27 259.59 256.54 259.12 109,602 +0.02(+0.01%)
May 04, 2021 257.53 259.36 256.71 259.10 132,298 -0.86(-0.33%)
May 03, 2021 260.06 260.61 256.59 259.97 255,459 -0.34(-0.13%)
Apr 30, 2021 259.48 265.29 257.46 260.31 133,364 -0.20(-0.08%)
Apr 29, 2021 252.01 262.96 248.52 260.51 197,168 +9.00(+3.58%)
Apr 28, 2021 251.20 254.19 250.26 251.51 202,105 +0.39(+0.15%)
Apr 27, 2021 246.81 251.39 246.55 251.12 105,695 +3.10(+1.25%)
Apr 26, 2021 243.99 248.16 241.50 248.02 332,892 +6.41(+2.65%)
Apr 23, 2021 237.37 242.46 237.37 241.62 130,819 +4.39(+1.85%)
Apr 22, 2021 234.62 238.10 228.95 237.23 137,673 +3.29(+1.41%)
Apr 21, 2021 230.19 237.37 230.08 233.94 156,093 +2.42(+1.04%)
Apr 20, 2021 232.18 235.76 231.03 231.52 171,568 -1.93(-0.83%)
Apr 19, 2021 233.17 234.76 231.57 233.45 154,308 +0.41(+0.18%)
Apr 16, 2021 231.65 235.75 229.38 233.03 393,475 +2.47(+1.07%)
Apr 15, 2021 231.11 232.86 228.47 230.57 137,119 +0.14(+0.06%)
Apr 14, 2021 229.42 233.86 228.87 230.43 190,261 +2.24(+0.98%)
Apr 13, 2021 230.22 230.78 228.04 228.19 89,898 -1.11(-0.48%)
Apr 12, 2021 228.72 230.32 227.73 229.30 69,373 -0.02(-0.01%)
Apr 09, 2021 229.37 230.33 226.91 229.32 145,275 +0.05(+0.02%)
Apr 08, 2021 229.15 229.82 228.48 229.27 129,996 +1.60(+0.70%)
Apr 07, 2021 230.62 233.25 227.30 227.68 86,552 -3.06(-1.33%)
Apr 06, 2021 232.10 234.48 230.27 230.74 152,005 -1.44(-0.62%)
Apr 05, 2021 229.78 233.90 227.41 232.18 143,759 +3.60(+1.57%)
Apr 01, 2021 221.52 229.09 220.28 228.58 110,608 +7.83(+3.55%)
Mar 31, 2021 222.09 225.15 217.02 220.75 154,463 -2.22(-0.99%)
Mar 30, 2021 222.35 224.27 217.15 222.97 115,015 +1.02(+0.46%)
Mar 29, 2021 221.03 222.71 218.86 221.95 176,888 -0.14(-0.06%)
Mar 26, 2021 219.43 224.22 219.43 222.08 112,545 +2.05(+0.93%)
Mar 25, 2021 221.10 221.19 215.66 220.03 105,529 -2.05(-0.92%)
Mar 24, 2021 229.02 229.26 221.24 222.08 97,724 -6.59(-2.88%)
Mar 23, 2021 225.97 229.10 222.73 228.68 117,548 +2.28(+1.01%)
Mar 22, 2021 231.90 232.25 224.82 226.39 100,387 -6.53(-2.80%)
Mar 19, 2021 232.42 236.20 230.96 232.92 436,520 +0.84(+0.36%)
Mar 18, 2021 236.84 237.08 231.24 232.08 111,322 -4.87(-2.05%)
Mar 17, 2021 235.91 237.76 230.71 236.95 89,370 +0.17(+0.07%)
Mar 16, 2021 244.40 244.98 236.77 236.78 100,862 -7.18(-2.94%)
Mar 15, 2021 239.73 245.76 238.84 243.96 120,063 +4.45(+1.86%)
Mar 12, 2021 237.78 239.66 236.95 239.51 61,777 +0.17(+0.07%)
Mar 11, 2021 239.73 243.74 235.80 239.34 72,174 +1.40(+0.59%)
Mar 10, 2021 239.66 242.13 237.32 237.94 88,559 +0.42(+0.18%)
Mar 09, 2021 232.41 239.61 232.41 237.51 162,639 +6.46(+2.80%)
Mar 08, 2021 232.03 234.91 230.42 231.05 106,983 -1.11(-0.48%)
Mar 05, 2021 223.66 233.18 221.53 232.16 142,006 +9.12(+4.09%)
Mar 04, 2021 225.23 227.01 220.84 223.04 132,456 -2.95(-1.31%)
Mar 03, 2021 227.85 228.53 224.23 225.99 186,259 +0.82(+0.37%)
Mar 02, 2021 225.62 226.47 223.46 225.16 112,709 -0.75(-0.33%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.