Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Feb 28, 2022 276.39 281.90 273.53 276.64 262,125 -0.94(-0.34%)
Feb 25, 2022 263.71 277.92 264.34 277.57 193,466 +13.98(+5.30%)
Feb 24, 2022 251.73 263.60 251.73 263.60 229,939 +2.83(+1.08%)
Feb 23, 2022 268.89 269.68 260.60 260.77 108,666 -5.53(-2.08%)
Feb 22, 2022 267.36 270.45 265.35 266.30 113,940 -3.68(-1.36%)
Feb 18, 2022 269.97 0 +0.14(+0.05%)
Feb 17, 2022 273.46 275.10 269.77 269.84 61,783 -6.65(-2.41%)
Feb 16, 2022 275.68 277.76 273.98 276.49 117,437 -1.41(-0.51%)
Feb 15, 2022 278.14 281.26 275.58 277.90 129,443 +4.38(+1.60%)
Feb 14, 2022 281.56 282.43 271.00 273.52 179,080 -8.02(-2.85%)
Feb 11, 2022 291.10 292.30 280.12 281.55 151,764 -9.01(-3.10%)
Feb 10, 2022 285.96 294.03 283.62 290.56 179,808 -1.35(-0.46%)
Feb 09, 2022 290.56 292.89 285.23 291.91 118,515 +5.19(+1.81%)
Feb 08, 2022 289.06 289.20 282.59 286.71 111,633 -2.26(-0.78%)
Feb 07, 2022 291.16 294.24 288.03 288.97 158,760 -1.75(-0.60%)
Feb 04, 2022 285.59 293.37 285.59 290.71 140,482 +3.79(+1.32%)
Feb 03, 2022 284.87 286.93 190,213 -3.92(-1.35%)
Feb 02, 2022 286.58 292.27 285.14 290.85 198,679 +9.93(+3.53%)
Feb 01, 2022 280.93 286.95 280.13 280.93 143,234 -2.38(-0.84%)
Jan 31, 2022 271.42 283.48 283.30 237,627 +11.91(+4.39%)
Jan 28, 2022 261.00 271.99 254.57 271.39 134,921 +11.22(+4.31%)
Jan 27, 2022 263.94 268.06 259.35 260.18 184,747 -1.74(-0.67%)
Jan 26, 2022 271.07 274.16 259.58 261.92 173,503 -6.45(-2.40%)
Jan 25, 2022 272.49 272.97 265.47 268.37 193,517 -9.89(-3.55%)
Jan 24, 2022 271.16 279.34 261.52 278.25 277,154 +3.11(+1.13%)
Jan 21, 2022 278.59 282.90 275.05 275.15 111,436 -5.93(-2.11%)
Jan 20, 2022 286.61 291.14 280.11 281.08 123,128 -3.99(-1.40%)
Jan 19, 2022 292.38 293.73 284.38 285.07 120,580 -5.67(-1.95%)
Jan 18, 2022 287.31 291.17 283.08 290.74 189,688 -1.21(-0.42%)
Jan 14, 2022 291.96 0 -2.63(-0.89%)
Jan 13, 2022 312.99 317.54 291.04 294.59 282,768 -16.85(-5.41%)
Jan 12, 2022 301.34 311.66 300.07 311.43 1,280,700 +9.58(+3.17%)
Jan 11, 2022 298.94 303.00 296.39 301.85 189,777 +2.91(+0.97%)
Jan 10, 2022 301.64 301.64 292.00 298.94 130,155 -5.83(-1.91%)
Jan 07, 2022 311.90 312.13 304.54 304.77 98,376 -7.22(-2.31%)
Jan 06, 2022 314.21 315.36 307.94 311.99 125,700 -4.39(-1.39%)
Jan 05, 2022 331.62 332.50 316.24 316.37 149,901 -14.48(-4.38%)
Jan 04, 2022 333.08 334.20 327.36 330.86 157,295 +0.03(+0.01%)
Jan 03, 2022 338.25 338.25 326.79 330.82 167,173 -5.90(-1.75%)
Dec 31, 2021 336.19 338.21 334.10 336.72 71,995 +0.09(+0.03%)
Dec 30, 2021 339.67 339.67 335.78 336.63 69,497 -2.10(-0.62%)
Dec 29, 2021 341.62 344.82 338.48 338.73 71,062 -1.55(-0.46%)
Dec 28, 2021 341.27 341.89 339.09 340.29 115,572 -0.99(-0.29%)
Dec 27, 2021 335.70 341.27 335.70 341.27 60,199 +6.97(+2.09%)
Dec 23, 2021 333.44 335.54 331.46 334.30 117,552 +2.58(+0.78%)
Dec 22, 2021 330.93 334.16 328.51 331.72 132,396 +0.23(+0.07%)
Dec 21, 2021 326.42 332.48 323.75 331.50 96,221 +7.32(+2.26%)
Dec 20, 2021 321.77 325.84 321.04 324.18 177,662 -1.83(-0.56%)
Dec 17, 2021 328.97 332.46 322.90 326.01 215,743 -4.01(-1.21%)
Dec 16, 2021 328.94 331.58 325.43 330.02 227,071 +2.84(+0.87%)
Dec 15, 2021 319.73 327.35 317.72 327.17 131,976 +8.11(+2.54%)
Dec 14, 2021 315.07 321.74 315.07 319.06 144,207 +0.71(+0.22%)
Dec 13, 2021 317.35 320.98 315.84 318.35 115,598 +0.37(+0.11%)
Dec 10, 2021 315.69 319.29 314.11 317.99 80,346 +3.87(+1.23%)
Dec 09, 2021 319.89 320.83 313.86 314.12 49,010 -6.15(-1.92%)
Dec 08, 2021 316.97 320.34 313.68 320.27 59,526 +4.74(+1.50%)
Dec 07, 2021 313.54 319.01 311.06 315.54 85,870 +6.81(+2.21%)
Dec 06, 2021 312.17 313.09 306.68 308.72 94,995 -0.47(-0.15%)
Dec 03, 2021 318.88 318.88 305.70 309.19 87,260 -6.83(-2.16%)
Dec 02, 2021 306.21 317.46 305.44 316.03 103,767 +9.59(+3.13%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.