Morningstar Inc (NQ: MORN )

197.79 USD -0.86 (-0.43%)
Official Closing Price Updated: 4:07 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 197.71 198.64 196.65 197.79 91,187 -0.86(-0.43%)
Nov 24, 2020 199.81 200.00 198.18 198.65 102,990 -0.35(-0.18%)
Nov 23, 2020 202.25 202.91 196.41 199.00 114,385 -3.96(-1.95%)
Nov 20, 2020 200.00 204.76 198.97 202.96 126,200 +2.49(+1.24%)
Nov 19, 2020 198.13 200.90 198.00 200.47 58,325 +1.85(+0.93%)
Nov 18, 2020 204.35 204.35 197.92 198.62 79,962 -5.82(-2.85%)
Nov 17, 2020 203.58 204.88 201.89 204.44 48,366 -0.64(-0.31%)
Nov 16, 2020 206.70 207.95 202.20 205.08 80,821 -1.13(-0.55%)
Nov 13, 2020 206.89 209.51 204.10 206.21 97,600 -0.57(-0.28%)
Nov 12, 2020 213.54 213.54 204.30 206.78 86,486 -6.83(-3.20%)
Nov 11, 2020 212.84 214.94 210.89 213.61 138,608 +1.16(+0.55%)
Nov 10, 2020 213.19 215.18 211.51 212.45 160,061 -0.84(-0.39%)
Nov 09, 2020 211.44 215.87 210.34 213.29 282,316 +4.89(+2.35%)
Nov 06, 2020 206.79 209.63 205.05 208.40 96,000 +1.90(+0.92%)
Nov 05, 2020 207.98 207.98 204.93 206.50 99,264 -0.10(-0.05%)
Nov 04, 2020 201.49 209.55 201.49 206.60 124,004 +7.29(+3.66%)
Nov 03, 2020 195.62 200.96 194.79 199.31 120,708 +4.30(+2.21%)
Nov 02, 2020 189.72 195.55 189.35 195.01 134,846 +4.63(+2.43%)
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%)
Oct 01, 2020 161.28 163.58 159.23 163.19 150,573 +2.58(+1.61%)
Sep 30, 2020 159.83 161.51 158.47 160.61 102,045 +1.31(+0.82%)
Sep 29, 2020 159.33 160.88 157.96 159.30 76,305 +0.69(+0.44%)
Sep 28, 2020 157.43 159.40 157.10 158.61 98,616 +2.52(+1.61%)
Sep 25, 2020 152.07 156.61 151.53 156.09 102,200 +3.09(+2.02%)
Sep 24, 2020 153.57 154.29 151.92 153.00 219,871 -0.58(-0.38%)
Sep 23, 2020 154.63 157.69 153.34 153.58 82,129 -1.23(-0.79%)
Sep 22, 2020 154.70 156.00 153.75 154.81 106,646 +0.24(+0.16%)
Sep 21, 2020 154.88 157.43 153.40 154.57 186,638 -1.77(-1.13%)
Sep 18, 2020 159.00 161.99 156.06 156.34 163,100 -1.63(-1.03%)
Sep 17, 2020 157.35 160.14 157.35 157.97 65,441 -1.23(-0.77%)
Sep 16, 2020 160.41 164.15 158.96 159.20 92,430 -1.89(-1.17%)
Sep 15, 2020 159.73 162.82 159.21 161.09 67,721 +1.68(+1.05%)
Sep 14, 2020 157.48 159.69 156.59 159.41 86,983 +2.22(+1.41%)
Sep 11, 2020 157.85 159.51 156.49 157.19 82,800 -0.98(-0.62%)
Sep 10, 2020 158.82 161.08 157.88 158.17 74,050 -1.32(-0.83%)
Sep 09, 2020 156.86 160.89 155.79 159.49 66,658 +4.46(+2.88%)
Sep 08, 2020 155.00 157.13 153.83 155.03 97,548 -2.55(-1.62%)
Sep 04, 2020 160.74 160.74 155.45 157.58 77,100 -2.12(-1.33%)
Sep 03, 2020 164.12 164.73 159.14 159.70 81,613 -4.20(-2.56%)
Sep 02, 2020 163.26 164.57 159.75 163.90 105,998 -1.06(-0.64%)
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.