Morningstar Inc (NQ: MORN )

221.76 USD -0.92 (-0.41%)
Streaming Delayed Price Updated: 2:20 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 94.76 96.18 93.23 93.45 41,780 -1.12(-1.18%)
Feb 27, 2018 93.61 96.97 93.61 94.57 41,772 -0.94(-0.98%)
Feb 26, 2018 95.38 97.25 93.81 95.51 50,073 +0.60(+0.63%)
Feb 23, 2018 95.57 95.89 94.41 94.91 46,881 -0.67(-0.70%)
Feb 22, 2018 95.52 97.16 94.95 95.58 59,560 +0.14(+0.15%)
Feb 21, 2018 97.56 97.84 95.26 95.44 58,419 -1.21(-1.25%)
Feb 20, 2018 95.84 99.37 95.84 96.65 76,105 +0.10(+0.10%)
Feb 16, 2018 96.55 96.55 96.55 0 +0.48(+0.50%)
Feb 15, 2018 97.74 97.74 95.00 96.07 38,276 -1.28(-1.31%)
Feb 14, 2018 97.80 94.91 97.35 38,097 +2.44(+2.57%)
Feb 13, 2018 94.38 95.20 90.75 94.91 38,436 +0.02(+0.02%)
Feb 12, 2018 92.80 95.14 92.20 94.89 63,929 +2.57(+2.78%)
Feb 09, 2018 91.29 93.70 90.25 92.32 120,934 +1.83(+2.02%)
Feb 08, 2018 93.62 94.53 90.49 90.49 59,695 -3.32(-3.54%)
Feb 07, 2018 93.76 93.76 93.76 93.81 36,610 -0.24(-0.26%)
Feb 06, 2018 91.57 95.36 90.00 94.05 76,561 +1.02(+1.10%)
Feb 05, 2018 94.77 95.04 92.50 93.03 49,853 -2.13(-2.24%)
Feb 02, 2018 96.05 97.17 95.02 95.16 44,334 -1.40(-1.45%)
Feb 01, 2018 96.11 97.76 95.81 96.56 83,527 +0.44(+0.46%)
Jan 31, 2018 95.96 96.77 95.82 96.12 64,452 +0.25(+0.26%)
Jan 30, 2018 96.21 97.07 95.51 95.88 65,425 -0.54(-0.55%)
Jan 29, 2018 98.68 98.68 96.39 96.41 36,796 -2.47(-2.50%)
Jan 26, 2018 98.96 99.43 98.18 98.88 26,947 -0.04(-0.04%)
Jan 25, 2018 98.43 99.12 97.18 98.92 35,698 +0.92(+0.94%)
Jan 24, 2018 99.02 99.68 97.82 98.00 56,241 -0.90(-0.91%)
Jan 23, 2018 98.85 99.66 98.42 98.90 28,953 +0.20(+0.20%)
Jan 22, 2018 99.74 101.13 98.39 98.70 52,442 -1.85(-1.84%)
Jan 19, 2018 101.22 101.69 100.00 100.55 113,692 -0.57(-0.56%)
Jan 18, 2018 98.85 99.00 98.85 101.12 92,199 +2.78(+2.83%)
Jan 17, 2018 96.84 98.72 96.58 98.34 46,600 +1.75(+1.81%)
Jan 16, 2018 97.67 98.46 95.40 96.59 44,178 -0.73(-0.75%)
Jan 12, 2018 97.32 97.32 97.32 0 +0.55(+0.57%)
Jan 11, 2018 96.34 96.97 95.62 96.77 38,388 +0.57(+0.59%)
Jan 10, 2018 96.18 96.52 95.61 96.20 30,063 -0.20(-0.21%)
Jan 09, 2018 97.35 97.62 95.56 96.40 50,976 -0.98(-1.01%)
Jan 08, 2018 96.69 97.59 96.09 97.38 61,533 +0.89(+0.92%)
Jan 05, 2018 96.09 97.95 96.09 96.49 53,574 +0.20(+0.21%)
Jan 04, 2018 95.49 96.96 95.49 96.29 43,871 +0.88(+0.92%)
Jan 03, 2018 96.93 97.36 95.09 95.41 55,059 -1.53(-1.58%)
Jan 02, 2018 97.49 97.91 96.61 96.94 40,073 -0.03(-0.03%)
Dec 29, 2017 96.97 96.97 96.97 0 -0.25(-0.26%)
Dec 28, 2017 96.28 97.48 96.01 97.22 35,347 +1.22(+1.27%)
Dec 27, 2017 96.33 96.95 95.53 96.00 35,026 -0.31(-0.32%)
Dec 26, 2017 96.43 97.14 95.98 96.31 43,124 -0.11(-0.11%)
Dec 22, 2017 96.62 96.72 93.90 96.42 89,910 -0.27(-0.28%)
Dec 21, 2017 97.51 97.51 96.35 96.69 82,113 -0.49(-0.50%)
Dec 20, 2017 96.88 97.82 94.46 97.18 64,313 +0.59(+0.61%)
Dec 19, 2017 97.00 97.00 95.57 96.59 30,829 -0.40(-0.41%)
Dec 18, 2017 98.17 99.11 96.26 96.99 72,538 -0.55(-0.56%)
Dec 15, 2017 97.03 97.85 95.84 97.54 100,632 +1.09(+1.13%)
Dec 14, 2017 96.55 97.20 95.40 96.45 70,084 +0.02(+0.02%)
Dec 13, 2017 96.00 97.29 94.86 96.43 119,386 +0.34(+0.35%)
Dec 12, 2017 95.20 96.22 94.68 96.09 121,474 +1.29(+1.36%)
Dec 11, 2017 93.11 95.46 92.53 94.80 138,388 +2.27(+2.45%)
Dec 08, 2017 93.61 94.70 92.36 92.53 54,106 -1.26(-1.34%)
Dec 07, 2017 93.65 94.71 93.00 93.79 31,637 -0.21(-0.22%)
Dec 06, 2017 93.35 94.34 93.14 94.00 22,948 +0.57(+0.61%)
Dec 05, 2017 93.33 95.07 92.65 93.43 34,836 +0.15(+0.16%)
Dec 04, 2017 92.89 94.79 92.89 93.28 58,960 +1.27(+1.38%)
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.