Morningstar Inc (NQ: MORN )

224.25 USD +1.57 (+0.71%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 194.22 195.57 186.96 190.38 88,700 -5.37(-2.74%)
Oct 29, 2020 180.36 201.68 180.36 195.75 398,362 +16.98(+9.50%)
Oct 28, 2020 182.22 182.22 176.75 178.77 291,362 -4.42(-2.41%)
Oct 27, 2020 179.21 184.68 179.21 183.19 74,739 +0.50(+0.27%)
Oct 26, 2020 183.54 183.65 181.46 182.69 45,854 -1.87(-1.01%)
Oct 23, 2020 183.83 185.15 183.60 184.56 51,300 +0.56(+0.30%)
Oct 22, 2020 184.70 185.27 183.00 184.00 74,187 -0.28(-0.15%)
Oct 21, 2020 184.70 188.70 183.77 184.28 99,034 +0.43(+0.23%)
Oct 20, 2020 182.05 185.65 181.36 183.85 105,628 +1.63(+0.89%)
Oct 19, 2020 185.48 186.88 181.77 182.22 44,135 -2.22(-1.20%)
Oct 16, 2020 182.46 185.10 182.03 184.44 62,200 +2.26(+1.24%)
Oct 15, 2020 181.72 183.69 181.01 182.18 53,177 -0.24(-0.13%)
Oct 14, 2020 184.52 184.90 180.99 182.42 86,539 -1.98(-1.07%)
Oct 13, 2020 182.85 184.93 182.85 184.40 61,778 +1.55(+0.85%)
Oct 12, 2020 181.87 184.57 181.29 182.85 84,838 +2.55(+1.41%)
Oct 09, 2020 178.26 182.09 177.54 180.30 82,200 +1.92(+1.08%)
Oct 08, 2020 171.20 178.60 171.16 178.38 132,624 +8.38(+4.93%)
Oct 07, 2020 165.83 170.11 165.63 170.00 123,308 +4.21(+2.54%)
Oct 06, 2020 163.59 166.46 163.46 165.79 97,474 +2.02(+1.23%)
Oct 05, 2020 164.99 164.99 161.53 163.77 143,938 -0.24(-0.15%)
Oct 02, 2020 162.12 164.80 161.36 164.01 149,100 +0.82(+0.50%)
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.