Morningstar Inc (NQ: MORN )

237.34 USD +0.67 (+0.28%)
Streaming Delayed Price Updated: 10:51 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 131.97 133.10 130.42 131.10 66,024 -0.90(-0.68%)
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%)
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.