Morningstar Inc (NQ: MORN )

233.46 USD +0.05 (+0.02%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 145.54 165.18 143.40 155.96 198,689 +10.07(+6.90%)
Apr 29, 2020 145.86 147.13 143.54 145.89 126,592 +2.79(+1.95%)
Apr 28, 2020 143.73 146.48 141.40 143.10 85,427 +1.26(+0.89%)
Apr 27, 2020 140.76 145.00 140.76 141.84 84,330 +2.55(+1.83%)
Apr 24, 2020 135.61 139.53 135.17 139.29 88,100 +3.80(+2.80%)
Apr 23, 2020 136.67 137.31 135.17 135.49 49,625 -0.40(-0.29%)
Apr 22, 2020 136.85 136.85 133.46 135.89 59,264 +1.01(+0.75%)
Apr 21, 2020 131.53 136.58 128.78 134.88 108,637 +2.54(+1.92%)
Apr 20, 2020 131.69 134.30 131.34 132.34 269,194 -0.11(-0.08%)
Apr 17, 2020 133.71 135.08 132.18 132.45 109,900 +2.03(+1.56%)
Apr 16, 2020 131.32 133.31 129.16 130.42 166,275 -0.18(-0.14%)
Apr 15, 2020 125.53 132.90 124.96 130.60 94,625 +2.36(+1.84%)
Apr 14, 2020 124.33 128.98 124.33 128.24 123,939 +4.64(+3.75%)
Apr 13, 2020 123.20 124.97 121.59 123.60 57,705 -0.55(-0.44%)
Apr 09, 2020 125.12 125.12 120.35 124.15 174,000 +0.95(+0.77%)
Apr 08, 2020 120.95 123.80 118.16 123.20 86,335 +4.39(+3.69%)
Apr 07, 2020 118.66 122.97 116.55 118.81 157,872 +4.18(+3.65%)
Apr 06, 2020 112.63 114.98 110.83 114.63 326,699 +4.03(+3.64%)
Apr 03, 2020 112.94 113.21 109.25 110.60 147,400 -1.90(-1.69%)
Apr 02, 2020 115.44 116.62 111.64 112.50 80,413 -3.27(-2.82%)
Apr 01, 2020 112.95 116.84 110.44 115.77 170,834 -0.48(-0.41%)
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%)
Mar 02, 2020 148.05 149.55 144.76 149.44 127,312 +2.54(+1.73%)
Feb 28, 2020 142.97 147.71 140.00 146.90 218,000 +0.76(+0.52%)
Feb 27, 2020 150.69 152.87 146.14 146.14 45,570 -8.99(-5.80%)
Feb 26, 2020 155.36 159.34 154.56 155.13 61,929 -0.05(-0.03%)
Feb 25, 2020 159.19 159.19 154.32 155.18 53,322 -3.91(-2.46%)
Feb 24, 2020 158.28 160.38 156.80 159.09 50,150 -2.47(-1.53%)
Feb 21, 2020 163.74 163.74 157.93 161.56 64,600 -3.16(-1.92%)
Feb 20, 2020 165.61 166.59 162.65 164.72 79,831 -1.00(-0.60%)
Feb 19, 2020 162.47 166.03 162.47 165.72 69,676 +3.88(+2.40%)
Feb 18, 2020 158.20 161.96 157.79 161.84 74,407 +3.60(+2.28%)
Feb 14, 2020 157.79 158.85 156.36 158.24 37,600 +1.14(+0.73%)
Feb 13, 2020 155.95 157.38 154.93 157.10 50,731 +0.78(+0.50%)
Feb 12, 2020 157.78 157.78 155.95 156.32 35,991 -0.90(-0.57%)
Feb 11, 2020 158.00 159.20 156.46 157.22 38,832 -0.63(-0.40%)
Feb 10, 2020 156.94 157.99 156.49 157.85 37,452 +0.46(+0.29%)
Feb 07, 2020 158.73 158.73 156.34 157.39 38,400 -1.44(-0.91%)
Feb 06, 2020 159.08 159.99 157.49 158.83 52,800 +0.14(+0.09%)
Feb 05, 2020 160.94 162.47 157.91 158.69 56,925 -1.04(-0.65%)
Feb 04, 2020 161.05 163.89 159.42 159.73 79,441 -0.38(-0.24%)
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.