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 (%)
Sep 30, 2022 212.03 215.31 209.74 209.87 136,022 -1.17(-0.55%)
Sep 29, 2022 209.83 212.14 208.47 211.03 129,721 -1.76(-0.83%)
Sep 28, 2022 209.06 213.87 208.25 212.79 77,189 +5.25(+2.53%)
Sep 27, 2022 210.02 212.40 206.07 207.54 119,524 -1.22(-0.58%)
Sep 26, 2022 211.56 213.29 208.40 208.76 91,732 -4.57(-2.14%)
Sep 23, 2022 212.40 214.47 209.14 213.33 72,849 -1.33(-0.62%)
Sep 22, 2022 217.44 217.44 212.19 214.66 101,966 -2.79(-1.28%)
Sep 21, 2022 222.97 225.09 217.04 217.45 76,238 -5.18(-2.33%)
Sep 20, 2022 223.17 224.72 219.96 222.63 134,963 +1.50(+0.68%)
Sep 19, 2022 220.13 221.67 219.20 221.13 81,845 -0.84(-0.38%)
Sep 16, 2022 221.16 224.68 219.70 221.97 210,682 -3.14(-1.40%)
Sep 15, 2022 226.95 230.16 224.93 225.11 82,097 -3.78(-1.65%)
Sep 14, 2022 231.46 233.65 226.18 228.89 111,010 -1.61(-0.70%)
Sep 13, 2022 236.89 238.01 230.35 230.50 111,960 -12.53(-5.16%)
Sep 12, 2022 244.44 244.44 242.12 243.03 104,553 +0.70(+0.29%)
Sep 09, 2022 238.82 243.25 238.82 242.33 78,310 +4.31(+1.81%)
Sep 08, 2022 233.10 238.20 232.18 238.02 70,005 +4.06(+1.74%)
Sep 07, 2022 227.17 235.09 227.17 233.96 76,745 +7.13(+3.14%)
Sep 06, 2022 222.87 227.86 222.76 226.83 83,416 +3.84(+1.72%)
Sep 02, 2022 229.42 229.45 221.87 222.99 55,587 -4.63(-2.03%)
Sep 01, 2022 222.81 227.75 222.78 227.61 86,607 +2.25(+1.00%)
Aug 31, 2022 229.21 229.98 225.36 225.36 93,331 -1.48(-0.65%)
Aug 30, 2022 226.40 228.70 225.40 226.84 88,049 -1.20(-0.52%)
Aug 29, 2022 227.72 230.27 225.41 228.04 76,040 -0.95(-0.41%)
Aug 26, 2022 237.36 237.76 228.83 228.99 78,092 -6.79(-2.88%)
Aug 25, 2022 232.55 235.95 231.18 235.78 100,964 +3.08(+1.33%)
Aug 24, 2022 234.02 234.02 231.80 232.69 98,248 -0.53(-0.23%)
Aug 23, 2022 238.62 238.62 231.06 233.22 73,718 -4.04(-1.70%)
Aug 22, 2022 238.71 239.62 236.03 237.27 63,579 -4.19(-1.74%)
Aug 19, 2022 248.87 249.87 241.25 241.46 64,502 -10.35(-4.11%)
Aug 18, 2022 253.98 253.98 250.41 251.81 47,262 -1.31(-0.52%)
Aug 17, 2022 253.50 254.62 250.28 253.11 57,366 -1.59(-0.62%)
Aug 16, 2022 255.26 256.46 252.48 254.70 49,263 -2.29(-0.89%)
Aug 15, 2022 254.01 258.14 253.79 257.00 70,930 +2.37(+0.93%)
Aug 12, 2022 252.17 254.84 249.60 254.62 49,200 +4.03(+1.61%)
Aug 11, 2022 255.41 255.44 250.23 250.59 38,093 -4.13(-1.62%)
Aug 10, 2022 248.20 254.91 244.34 254.72 111,824 +10.90(+4.47%)
Aug 09, 2022 244.75 245.25 242.12 243.82 81,866 -2.49(-1.01%)
Aug 08, 2022 247.41 250.16 246.31 246.31 74,882 +0.19(+0.08%)
Aug 05, 2022 244.80 246.97 244.11 246.12 51,523 -0.70(-0.28%)
Aug 04, 2022 244.13 248.32 241.46 246.83 74,575 +3.12(+1.28%)
Aug 03, 2022 238.02 244.87 236.14 243.70 164,204 +5.48(+2.30%)
Aug 02, 2022 240.65 241.41 236.07 238.23 109,763 -4.93(-2.03%)
Aug 01, 2022 250.56 251.91 243.12 243.16 130,186 -9.24(-3.66%)
Jul 29, 2022 250.09 253.60 248.43 252.40 216,069 +0.75(+0.30%)
Jul 28, 2022 246.12 252.01 239.22 251.65 253,164 +6.27(+2.55%)
Jul 27, 2022 246.52 247.81 239.40 245.38 131,325 +2.20(+0.91%)
Jul 26, 2022 241.89 243.56 240.78 243.18 47,930 -0.71(-0.29%)
Jul 25, 2022 245.83 246.97 239.20 243.89 88,439 -2.03(-0.82%)
Jul 22, 2022 250.07 250.94 243.65 245.92 78,638 -4.15(-1.66%)
Jul 21, 2022 241.94 250.22 241.22 250.07 88,952 +9.24(+3.84%)
Jul 20, 2022 236.30 240.97 234.75 240.83 99,817 +5.57(+2.37%)
Jul 19, 2022 232.58 235.79 232.38 235.25 77,136 +5.18(+2.25%)
Jul 18, 2022 237.31 237.80 229.55 230.07 74,447 -6.24(-2.64%)
Jul 15, 2022 232.01 236.32 230.72 236.31 95,524 +6.78(+2.95%)
Jul 14, 2022 224.11 229.81 220.54 229.53 107,082 +4.70(+2.09%)
Jul 13, 2022 221.89 226.40 221.51 224.83 99,793 -1.73(-0.76%)
Jul 12, 2022 234.88 236.13 226.22 226.56 85,383 -7.11(-3.04%)
Jul 11, 2022 237.17 238.19 232.44 233.67 105,464 -3.84(-1.62%)
Jul 08, 2022 237.33 239.97 235.85 237.51 75,600 -2.22(-0.93%)
Jul 07, 2022 242.47 243.44 237.33 239.74 77,783 -2.73(-1.13%)
Jul 06, 2022 244.51 246.12 241.23 242.47 76,416 -0.85(-0.35%)
Jul 05, 2022 233.54 243.48 230.46 243.32 137,045 +6.50(+2.75%)
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.