Morningstar Inc (NQ: MORN )

228.74 USD -1.64 (-0.71%)
Streaming Delayed Price Updated: 1:07 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 132.79 133.49 131.74 132.00 75,325 -1.01(-0.76%)
Jul 30, 2018 134.49 135.46 132.72 133.01 85,083 -1.34(-1.00%)
Jul 27, 2018 134.74 135.33 133.65 134.35 85,800 -0.54(-0.40%)
Jul 26, 2018 139.57 140.50 131.66 134.89 141,190 -4.83(-3.46%)
Jul 25, 2018 138.17 139.73 137.74 139.72 62,613 +1.06(+0.76%)
Jul 24, 2018 140.24 140.56 137.66 138.66 123,358 -0.90(-0.64%)
Jul 23, 2018 139.61 140.10 138.74 139.56 62,465 +0.40(+0.29%)
Jul 20, 2018 138.37 139.66 138.25 139.16 134,905 +0.57(+0.41%)
Jul 19, 2018 138.80 139.15 138.25 138.59 69,713 -0.27(-0.19%)
Jul 18, 2018 138.93 140.61 138.66 138.86 243,279 +0.14(+0.10%)
Jul 17, 2018 136.48 139.24 136.42 138.72 87,183 +2.27(+1.66%)
Jul 16, 2018 136.22 136.65 135.54 136.45 52,472 +0.13(+0.10%)
Jul 13, 2018 131.95 136.75 131.70 136.32 247,244 +4.65(+3.53%)
Jul 12, 2018 132.28 131.18 131.67 74,208 +0.12(+0.09%)
Jul 11, 2018 132.15 132.41 131.41 131.55 128,111 -1.24(-0.93%)
Jul 10, 2018 132.35 133.36 131.89 132.79 86,020 +0.44(+0.33%)
Jul 09, 2018 130.22 132.66 130.06 132.35 144,853 +2.86(+2.21%)
Jul 06, 2018 129.52 130.51 129.34 129.49 69,110 +0.16(+0.12%)
Jul 05, 2018 129.80 128.69 129.33 71,716 +0.58(+0.45%)
Jul 03, 2018 128.75 128.75 128.75 0 -0.18(-0.14%)
Jul 02, 2018 127.91 129.37 126.13 128.93 72,660 +0.68(+0.53%)
Jun 29, 2018 128.42 129.08 127.99 128.25 93,285 +0.31(+0.24%)
Jun 28, 2018 128.71 128.97 127.19 127.94 128,437 -1.24(-0.96%)
Jun 27, 2018 129.89 131.36 129.18 129.18 77,767 -0.45(-0.35%)
Jun 26, 2018 132.01 133.36 129.52 129.63 114,645 -2.23(-1.69%)
Jun 25, 2018 131.01 132.50 130.65 131.86 96,067 -0.35(-0.26%)
Jun 22, 2018 133.89 133.93 131.35 132.21 193,683 -1.31(-0.98%)
Jun 21, 2018 134.14 134.74 132.02 133.52 88,514 -0.56(-0.42%)
Jun 20, 2018 131.26 134.95 131.26 134.08 157,345 +2.79(+2.13%)
Jun 19, 2018 128.84 131.50 128.33 131.29 157,134 +1.37(+1.05%)
Jun 18, 2018 130.46 130.60 128.98 129.92 160,976 -1.09(-0.83%)
Jun 15, 2018 131.92 130.48 131.01 169,958 -0.75(-0.57%)
Jun 14, 2018 132.52 133.93 130.80 131.76 177,864 -0.33(-0.25%)
Jun 13, 2018 131.43 133.88 131.32 132.09 159,269 +1.09(+0.83%)
Jun 12, 2018 129.99 131.16 129.41 131.00 120,789 +1.34(+1.03%)
Jun 11, 2018 128.31 129.87 127.79 129.66 78,737 +1.91(+1.50%)
Jun 08, 2018 127.10 128.90 125.85 127.75 74,653 +0.54(+0.42%)
Jun 07, 2018 125.45 127.45 124.59 127.21 101,351 +1.81(+1.44%)
Jun 06, 2018 124.09 125.41 123.92 125.40 102,618 +1.57(+1.27%)
Jun 05, 2018 123.73 124.80 123.01 123.83 105,033 +0.10(+0.08%)
Jun 04, 2018 121.77 123.94 120.76 123.73 151,413 +2.69(+2.22%)
Jun 01, 2018 120.30 121.49 119.84 121.04 103,419 +1.03(+0.86%)
May 31, 2018 120.00 120.81 119.51 120.01 53,103 +0.03(+0.03%)
May 30, 2018 118.74 120.60 118.24 119.98 94,495 +1.71(+1.45%)
May 29, 2018 116.89 118.49 116.46 118.27 88,740 +0.58(+0.49%)
May 25, 2018 117.69 117.69 117.69 0 -0.21(-0.18%)
May 24, 2018 116.48 118.26 116.23 117.90 106,565 +1.26(+1.08%)
May 23, 2018 115.35 116.97 115.30 116.64 98,298 +0.88(+0.76%)
May 22, 2018 115.51 116.23 114.47 115.76 93,253 -0.14(-0.12%)
May 21, 2018 114.31 116.67 114.25 115.90 77,406 +1.27(+1.11%)
May 18, 2018 114.11 115.38 111.81 114.63 102,097 -0.06(-0.05%)
May 17, 2018 114.02 115.57 113.50 114.69 65,575 +0.61(+0.53%)
May 16, 2018 112.61 114.71 112.19 114.08 79,602 +1.19(+1.05%)
May 15, 2018 111.64 113.59 111.64 112.89 58,978 +0.67(+0.60%)
May 14, 2018 111.26 112.44 110.02 112.22 65,831 +0.79(+0.71%)
May 11, 2018 111.48 112.56 110.94 111.43 40,860 +0.29(+0.26%)
May 10, 2018 110.51 111.91 110.51 111.14 74,345 +0.63(+0.57%)
May 09, 2018 109.56 111.23 109.02 110.51 51,733 +1.10(+1.01%)
May 08, 2018 108.36 110.96 106.40 109.41 87,413 +0.84(+0.77%)
May 07, 2018 107.87 109.18 107.09 108.57 107,266 +1.39(+1.30%)
May 04, 2018 106.59 108.43 106.59 107.18 95,661 +0.23(+0.22%)
May 03, 2018 107.73 107.96 106.84 106.95 108,085 -1.14(-1.05%)
May 02, 2018 107.90 109.20 107.57 108.09 124,571 -1.13(-1.03%)
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.