Morningstar Inc (NQ: MORN )

237.66 USD +0.42 (+0.18%)
Official Closing Price Updated: 4:21 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 117.00 117.94 115.41 116.25 110,779 -1.07(-0.91%)
Mar 30, 2020 117.90 121.92 114.09 117.32 86,229 +0.24(+0.20%)
Mar 27, 2020 115.01 122.42 114.96 117.08 87,200 -1.40(-1.18%)
Mar 26, 2020 114.54 121.86 114.54 118.48 129,960 +1.21(+1.03%)
Mar 25, 2020 112.42 124.22 112.42 117.27 131,177 +2.86(+2.50%)
Mar 24, 2020 111.18 115.36 107.84 114.41 113,585 +6.35(+5.88%)
Mar 23, 2020 106.50 110.93 102.59 108.06 188,967 +1.04(+0.97%)
Mar 20, 2020 110.53 115.87 105.38 107.02 113,100 -2.89(-2.63%)
Mar 19, 2020 106.94 113.62 105.44 109.91 149,626 +2.22(+2.06%)
Mar 18, 2020 107.75 111.45 103.00 107.69 165,569 -6.18(-5.43%)
Mar 17, 2020 109.46 124.25 107.64 113.87 188,218 +5.59(+5.16%)
Mar 16, 2020 109.97 116.48 107.67 108.28 104,785 -12.18(-10.11%)
Mar 13, 2020 117.17 120.76 113.64 120.46 197,600 +5.37(+4.67%)
Mar 12, 2020 120.29 122.00 114.32 115.09 159,081 -10.33(-8.24%)
Mar 11, 2020 132.78 134.45 125.42 125.42 94,096 -9.87(-7.30%)
Mar 10, 2020 133.54 135.33 130.49 135.29 116,689 +3.87(+2.94%)
Mar 09, 2020 133.31 134.19 130.02 131.42 86,244 -8.05(-5.77%)
Mar 06, 2020 136.61 142.03 135.40 139.47 84,800 -0.86(-0.61%)
Mar 05, 2020 143.67 144.50 139.65 140.33 51,393 -6.04(-4.13%)
Mar 04, 2020 146.97 148.16 143.84 146.37 100,237 +1.37(+0.94%)
Mar 03, 2020 147.50 151.29 142.90 145.00 87,413 -4.44(-2.97%)
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.