Morningstar Inc (NQ: MORN )

237.24 USD +2.51 (+1.07%)
Official Closing Price Updated: 4:19 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 123.16 126.50 122.99 124.80 79,868 +2.68(+2.19%)
Oct 30, 2018 121.09 124.31 119.06 122.12 65,276 +1.02(+0.84%)
Oct 29, 2018 129.75 131.09 119.39 121.10 151,674 -8.66(-6.67%)
Oct 26, 2018 128.67 131.81 128.39 129.76 117,700 -0.94(-0.72%)
Oct 25, 2018 118.00 133.74 116.60 130.70 215,650 +15.74(+13.69%)
Oct 24, 2018 116.24 117.54 114.75 114.96 267,125 -1.13(-0.97%)
Oct 23, 2018 114.27 116.62 113.70 116.09 72,213 +0.45(+0.39%)
Oct 22, 2018 115.56 116.48 110.83 115.64 154,209 +0.50(+0.43%)
Oct 19, 2018 114.45 116.23 114.44 115.14 69,800 +0.95(+0.83%)
Oct 18, 2018 116.51 117.30 114.10 114.19 71,466 -2.67(-2.28%)
Oct 17, 2018 115.37 117.81 114.61 116.86 63,451 +1.10(+0.95%)
Oct 16, 2018 113.09 116.42 112.05 115.76 151,464 +3.31(+2.94%)
Oct 15, 2018 111.38 113.64 111.11 112.45 70,679 +0.68(+0.61%)
Oct 12, 2018 111.83 113.47 110.59 111.77 68,900 +1.43(+1.30%)
Oct 11, 2018 109.99 112.53 109.93 110.34 213,332 -0.23(-0.21%)
Oct 10, 2018 114.52 115.33 110.52 110.57 60,372 -4.64(-4.03%)
Oct 09, 2018 115.58 117.11 115.00 115.21 78,817 -0.54(-0.47%)
Oct 08, 2018 117.51 118.00 115.60 115.75 65,269 -1.90(-1.61%)
Oct 05, 2018 119.01 121.30 115.44 117.65 85,100 -1.76(-1.47%)
Oct 04, 2018 121.27 122.55 118.62 119.41 49,961 -2.16(-1.78%)
Oct 03, 2018 122.14 124.61 120.95 121.57 246,673 -0.24(-0.20%)
Oct 02, 2018 125.38 125.38 121.71 121.81 93,966 -3.56(-2.84%)
Oct 01, 2018 126.46 127.94 124.39 125.37 123,244 -0.53(-0.42%)
Sep 28, 2018 125.79 127.74 125.47 125.90 77,100 -0.27(-0.21%)
Sep 27, 2018 127.31 127.49 125.92 126.17 156,356 -1.06(-0.83%)
Sep 26, 2018 128.62 129.53 126.76 127.23 106,996 -1.22(-0.95%)
Sep 25, 2018 131.26 131.85 128.09 128.45 66,094 -2.70(-2.06%)
Sep 24, 2018 130.39 133.06 130.39 131.15 92,772 -0.06(-0.05%)
Sep 21, 2018 131.42 132.26 130.50 131.21 158,000 +0.14(+0.11%)
Sep 20, 2018 131.63 132.14 130.27 131.07 56,097 -0.06(-0.05%)
Sep 19, 2018 131.21 133.28 129.77 131.13 66,974 -0.21(-0.16%)
Sep 18, 2018 131.53 133.66 131.00 131.34 82,281 -0.32(-0.24%)
Sep 17, 2018 137.84 137.84 131.50 131.66 71,104 -6.69(-4.84%)
Sep 14, 2018 137.71 139.98 137.71 138.35 58,800 +0.86(+0.63%)
Sep 13, 2018 137.85 138.52 137.05 137.49 31,025 -0.09(-0.07%)
Sep 12, 2018 138.21 138.76 136.10 137.58 50,981 -0.84(-0.61%)
Sep 11, 2018 139.23 139.58 137.80 138.42 65,672 -1.23(-0.88%)
Sep 10, 2018 140.09 140.89 137.98 139.65 72,656 +0.14(+0.10%)
Sep 07, 2018 142.40 142.92 139.31 139.51 80,400 -2.76(-1.94%)
Sep 06, 2018 141.20 142.87 141.03 142.27 50,928 +1.06(+0.75%)
Sep 05, 2018 142.20 142.20 140.03 141.21 55,886 -0.97(-0.68%)
Sep 04, 2018 142.32 144.34 141.48 142.18 74,094 -0.14(-0.10%)
Aug 31, 2018 142.32 142.32 142.32 0 +3.52(+2.54%)
Aug 30, 2018 139.05 139.95 138.49 138.80 27,513 -0.74(-0.53%)
Aug 29, 2018 139.82 140.72 138.80 139.54 85,274 -0.02(-0.01%)
Aug 28, 2018 138.13 139.91 138.13 139.56 55,790 +1.43(+1.04%)
Aug 27, 2018 137.77 139.00 137.07 138.13 56,491 +0.74(+0.54%)
Aug 24, 2018 137.27 137.86 137.02 137.39 75,500 -0.38(-0.28%)
Aug 23, 2018 136.97 137.99 136.23 137.77 79,898 +0.81(+0.59%)
Aug 22, 2018 137.35 137.99 136.54 136.96 53,734 -0.59(-0.43%)
Aug 21, 2018 137.88 138.25 136.40 137.55 57,943 +0.80(+0.59%)
Aug 20, 2018 137.43 137.49 136.05 136.75 56,061 -0.31(-0.23%)
Aug 17, 2018 135.26 137.39 134.50 137.06 87,100 +2.30(+1.71%)
Aug 16, 2018 134.05 135.99 133.98 134.76 92,131 +1.38(+1.03%)
Aug 15, 2018 133.54 134.47 133.02 133.38 62,012 -0.96(-0.71%)
Aug 14, 2018 133.17 134.35 132.86 134.34 83,289 +1.67(+1.26%)
Aug 13, 2018 131.86 133.35 131.86 132.67 68,002 +0.50(+0.38%)
Aug 10, 2018 133.58 134.15 131.93 132.17 73,700 -2.15(-1.60%)
Aug 09, 2018 133.90 135.60 133.90 134.32 81,569 +0.32(+0.24%)
Aug 08, 2018 133.24 134.59 132.34 134.00 96,336 +0.75(+0.56%)
Aug 07, 2018 131.69 133.38 129.92 133.25 145,308 +1.93(+1.47%)
Aug 06, 2018 130.09 131.83 130.09 131.32 86,756 +0.92(+0.71%)
Aug 03, 2018 131.29 131.29 128.61 130.40 168,800 -0.59(-0.45%)
Aug 02, 2018 130.82 132.32 130.00 130.99 55,863 -0.11(-0.08%)
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.