Morningstar Inc (NQ: MORN )

230.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:19 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 157.19 158.01 156.18 157.10 44,800 -0.46(-0.29%)
Nov 27, 2019 156.87 158.33 156.20 157.56 44,900 +0.78(+0.50%)
Nov 26, 2019 157.64 158.82 155.82 156.78 76,289 -0.53(-0.34%)
Nov 25, 2019 155.06 157.60 155.06 157.31 58,436 +2.00(+1.29%)
Nov 22, 2019 155.25 155.80 154.92 155.31 67,900 -0.24(-0.15%)
Nov 21, 2019 156.26 156.91 154.50 155.55 115,423 -1.31(-0.84%)
Nov 20, 2019 157.60 160.58 156.68 156.86 118,954 -0.75(-0.48%)
Nov 19, 2019 155.74 157.68 155.05 157.61 112,998 +2.36(+1.52%)
Nov 18, 2019 155.42 156.55 154.65 155.25 49,054 -0.54(-0.35%)
Nov 15, 2019 156.65 156.65 154.44 155.79 64,900 -0.19(-0.12%)
Nov 14, 2019 156.46 157.05 154.75 155.98 71,682 -0.29(-0.19%)
Nov 13, 2019 155.42 157.95 155.42 156.27 86,120 +0.85(+0.55%)
Nov 12, 2019 156.10 156.47 154.55 155.42 80,259 -0.57(-0.37%)
Nov 11, 2019 153.03 156.48 153.03 155.99 63,907 +1.96(+1.27%)
Nov 08, 2019 157.81 159.11 153.87 154.03 81,700 -4.42(-2.79%)
Nov 07, 2019 161.94 161.95 158.31 158.45 86,226 -2.77(-1.72%)
Nov 06, 2019 161.36 162.09 160.61 161.22 127,937 -0.48(-0.30%)
Nov 05, 2019 161.70 162.49 160.61 161.70 88,000 -0.67(-0.41%)
Nov 04, 2019 162.65 163.08 161.92 162.37 95,879 +0.46(+0.28%)
Nov 01, 2019 163.08 163.93 160.41 161.91 159,300 +0.07(+0.04%)
Oct 31, 2019 158.06 162.65 155.37 161.84 163,652 +3.88(+2.46%)
Oct 30, 2019 153.52 157.96 153.52 157.96 116,751 +4.79(+3.13%)
Oct 29, 2019 149.01 153.56 149.01 153.17 62,865 +3.47(+2.32%)
Oct 28, 2019 147.50 150.34 147.50 149.70 95,327 +3.48(+2.38%)
Oct 25, 2019 145.99 146.59 144.01 146.22 128,500 +0.44(+0.30%)
Oct 24, 2019 143.08 149.97 143.08 145.78 312,451 -11.92(-7.56%)
Oct 23, 2019 156.74 158.86 155.76 157.70 79,293 +0.61(+0.39%)
Oct 22, 2019 159.90 161.47 156.99 157.09 93,734 -2.52(-1.58%)
Oct 21, 2019 157.81 160.60 157.35 159.61 97,273 +2.61(+1.66%)
Oct 18, 2019 156.20 157.24 155.03 157.00 59,000 +0.38(+0.24%)
Oct 17, 2019 154.49 157.27 154.02 156.62 78,324 +2.55(+1.66%)
Oct 16, 2019 155.11 155.11 151.93 154.07 86,667 -1.03(-0.66%)
Oct 15, 2019 153.28 155.28 153.28 155.10 65,056 +2.53(+1.66%)
Oct 14, 2019 151.38 153.47 150.65 152.57 77,691 +1.10(+0.73%)
Oct 11, 2019 152.35 154.02 151.38 151.47 134,300 +0.26(+0.17%)
Oct 10, 2019 147.75 151.57 147.75 151.21 67,482 +3.51(+2.38%)
Oct 09, 2019 146.08 149.00 146.08 147.70 115,323 +2.61(+1.80%)
Oct 08, 2019 145.30 146.57 143.32 145.09 73,089 -0.86(-0.59%)
Oct 07, 2019 144.98 146.62 144.28 145.95 70,507 +0.51(+0.35%)
Oct 04, 2019 143.73 145.52 142.92 145.44 58,000 +2.14(+1.49%)
Oct 03, 2019 143.48 145.01 141.93 143.30 122,318 +0.12(+0.08%)
Oct 02, 2019 144.04 144.15 142.70 143.18 103,397 -1.29(-0.89%)
Oct 01, 2019 146.57 147.35 144.37 144.47 72,058 -1.67(-1.14%)
Sep 30, 2019 146.02 147.81 145.09 146.14 59,708 -0.07(-0.05%)
Sep 27, 2019 148.78 148.78 145.61 146.21 95,600 -2.30(-1.55%)
Sep 26, 2019 150.12 150.40 148.20 148.51 61,376 -1.65(-1.10%)
Sep 25, 2019 151.52 151.85 148.84 150.16 83,527 -1.25(-0.83%)
Sep 24, 2019 155.79 156.95 151.07 151.41 157,923 -4.18(-2.69%)
Sep 23, 2019 158.27 159.13 154.97 155.59 82,975 -2.70(-1.71%)
Sep 20, 2019 160.86 161.68 158.22 158.29 362,900 -2.26(-1.41%)
Sep 19, 2019 159.34 162.16 158.21 160.55 147,124 +1.46(+0.92%)
Sep 18, 2019 159.47 160.50 158.21 159.09 110,701 -0.35(-0.22%)
Sep 17, 2019 154.93 159.66 153.46 159.44 85,828 +4.59(+2.96%)
Sep 16, 2019 154.22 155.38 154.00 154.85 66,737 -0.25(-0.16%)
Sep 13, 2019 156.64 157.71 153.30 155.10 87,800 -1.03(-0.66%)
Sep 12, 2019 156.69 157.77 155.09 156.13 130,758 -0.22(-0.14%)
Sep 11, 2019 157.55 157.89 154.68 156.35 81,762 -1.56(-0.99%)
Sep 10, 2019 159.77 160.27 156.48 157.91 98,132 -2.25(-1.40%)
Sep 09, 2019 161.13 161.60 159.55 160.16 110,688 -0.67(-0.42%)
Sep 06, 2019 161.30 162.53 160.56 160.83 53,300 -0.56(-0.35%)
Sep 05, 2019 161.34 162.28 160.40 161.39 59,625 +0.91(+0.57%)
Sep 04, 2019 161.77 162.12 159.90 160.48 81,148 -0.51(-0.32%)
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.