Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Morningstar Inc (NQ: MORN )

328.05 -2.16 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 171.01 179.11 171.01 176.94 207,073 +6.23(+3.65%)
Apr 27, 2023 193.65 193.65 162.02 170.71 890,302 -18.45(-9.75%)
Apr 26, 2023 194.72 196.42 187.91 189.15 226,575 -6.81(-3.47%)
Apr 25, 2023 203.74 204.06 195.04 195.96 94,117 -8.45(-4.14%)
Apr 24, 2023 205.57 206.95 203.57 204.41 87,859 -1.58(-0.77%)
Apr 21, 2023 206.41 207.47 204.57 205.99 63,383 -0.49(-0.24%)
Apr 20, 2023 206.29 207.39 205.66 206.48 66,956 -1.02(-0.49%)
Apr 19, 2023 205.56 209.33 205.56 207.50 58,927 +0.13(+0.06%)
Apr 18, 2023 206.65 208.13 206.04 207.37 88,748 +0.93(+0.45%)
Apr 17, 2023 205.72 208.07 204.01 206.44 89,982 -0.47(-0.23%)
Apr 14, 2023 205.64 208.12 204.32 206.90 80,178 +1.35(+0.66%)
Apr 13, 2023 203.15 206.47 202.45 205.56 124,577 +3.13(+1.54%)
Apr 12, 2023 203.64 206.37 202.26 202.43 168,098 +0.07(+0.03%)
Apr 11, 2023 201.44 204.13 200.74 202.36 78,084 +0.81(+0.40%)
Apr 10, 2023 202.65 204.41 198.88 201.55 97,103 -2.88(-1.41%)
Apr 06, 2023 199.19 204.43 198.12 204.42 243,923 +4.11(+2.05%)
Apr 05, 2023 200.79 202.67 199.80 200.32 138,299 -1.69(-0.84%)
Apr 04, 2023 201.87 204.81 199.04 202.01 171,338 +0.53(+0.27%)
Apr 03, 2023 200.66 201.80 196.25 201.47 313,434 +0.38(+0.19%)
Mar 31, 2023 198.06 201.30 196.27 201.10 201,756 +4.93(+2.51%)
Mar 30, 2023 191.98 196.16 190.76 196.16 306,106 +6.31(+3.32%)
Mar 29, 2023 187.18 190.05 185.65 189.85 82,773 +5.29(+2.87%)
Mar 28, 2023 182.53 184.73 181.12 184.56 101,468 +2.18(+1.19%)
Mar 27, 2023 186.91 187.10 181.82 182.39 126,639 -3.22(-1.73%)
Mar 24, 2023 186.03 186.35 182.82 185.60 86,314 -0.82(-0.44%)
Mar 23, 2023 181.06 188.18 179.49 186.43 171,675 +6.93(+3.86%)
Mar 22, 2023 185.19 185.85 179.27 179.49 176,620 -6.60(-3.55%)
Mar 21, 2023 184.33 187.39 181.44 186.09 107,517 +4.13(+2.27%)
Mar 20, 2023 183.69 183.69 180.60 181.96 95,277 +0.07(+0.04%)
Mar 17, 2023 183.61 184.50 179.48 181.89 139,957 -2.54(-1.38%)
Mar 16, 2023 181.94 188.41 181.27 184.43 116,911 +2.39(+1.31%)
Mar 15, 2023 183.99 184.22 179.96 182.04 200,435 -4.13(-2.22%)
Mar 14, 2023 188.19 189.04 184.91 186.17 176,611 +1.36(+0.73%)
Mar 13, 2023 186.31 186.31 179.60 184.81 287,951 -4.62(-2.44%)
Mar 10, 2023 199.73 199.73 189.19 189.44 166,650 -9.77(-4.90%)
Mar 09, 2023 206.17 207.41 199.20 199.20 101,696 -6.05(-2.95%)
Mar 08, 2023 206.47 206.67 203.93 205.26 112,724 -0.66(-0.32%)
Mar 07, 2023 207.83 209.29 203.94 205.92 92,109 -2.22(-1.07%)
Mar 06, 2023 209.31 213.48 208.14 208.14 94,927 -0.91(-0.44%)
Mar 03, 2023 207.07 209.70 204.85 209.05 144,796 +4.02(+1.96%)
Mar 02, 2023 204.02 205.61 203.50 205.03 114,394 -0.01(-0.00%)
Mar 01, 2023 205.03 207.16 203.67 205.04 187,095 -0.32(-0.15%)
Feb 28, 2023 206.02 206.62 203.04 205.35 145,041 -0.28(-0.14%)
Feb 27, 2023 206.38 207.05 202.82 205.63 168,391 +0.52(+0.25%)
Feb 24, 2023 225.79 227.08 198.19 205.12 386,928 -28.50(-12.20%)
Feb 23, 2023 231.23 233.97 229.00 233.61 96,430 +2.86(+1.24%)
Feb 22, 2023 230.38 232.15 229.28 230.75 90,985 +0.42(+0.18%)
Feb 21, 2023 232.89 234.67 229.26 230.34 69,243 -5.40(-2.29%)
Feb 17, 2023 233.41 236.30 232.58 235.73 55,352 +0.63(+0.27%)
Feb 16, 2023 233.22 237.31 231.86 235.10 61,237 -2.03(-0.86%)
Feb 15, 2023 233.40 237.43 233.01 237.13 58,219 +2.30(+0.98%)
Feb 14, 2023 235.95 237.56 232.86 234.83 71,548 -1.02(-0.43%)
Feb 13, 2023 235.13 236.69 232.56 235.85 88,748 +2.36(+1.01%)
Feb 10, 2023 234.75 236.23 231.57 233.50 56,949 -3.36(-1.42%)
Feb 09, 2023 242.53 243.85 236.48 236.85 64,436 -3.69(-1.53%)
Feb 08, 2023 241.45 243.50 239.86 240.54 59,035 -2.34(-0.96%)
Feb 07, 2023 240.37 243.14 237.31 242.87 52,585 +1.80(+0.75%)
Feb 06, 2023 242.88 243.84 239.50 241.07 66,131 -4.94(-2.01%)
Feb 03, 2023 249.74 251.43 245.11 246.01 65,326 -8.18(-3.22%)
Feb 02, 2023 248.55 256.81 244.94 254.20 101,017 +9.12(+3.72%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.