Morningstar Inc (NQ: MORN )

226.43 USD -0.94 (-0.42%)
Streaming Delayed Price Updated: 9:43 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 120.00 120.81 119.51 120.01 53,103 +0.03(+0.03%)
May 30, 2018 118.74 120.60 118.24 119.98 94,495 +1.71(+1.45%)
May 29, 2018 116.89 118.49 116.46 118.27 88,740 +0.58(+0.49%)
May 25, 2018 117.69 117.69 117.69 0 -0.21(-0.18%)
May 24, 2018 116.48 118.26 116.23 117.90 106,565 +1.26(+1.08%)
May 23, 2018 115.35 116.97 115.30 116.64 98,298 +0.88(+0.76%)
May 22, 2018 115.51 116.23 114.47 115.76 93,253 -0.14(-0.12%)
May 21, 2018 114.31 116.67 114.25 115.90 77,406 +1.27(+1.11%)
May 18, 2018 114.11 115.38 111.81 114.63 102,097 -0.06(-0.05%)
May 17, 2018 114.02 115.57 113.50 114.69 65,575 +0.61(+0.53%)
May 16, 2018 112.61 114.71 112.19 114.08 79,602 +1.19(+1.05%)
May 15, 2018 111.64 113.59 111.64 112.89 58,978 +0.67(+0.60%)
May 14, 2018 111.26 112.44 110.02 112.22 65,831 +0.79(+0.71%)
May 11, 2018 111.48 112.56 110.94 111.43 40,860 +0.29(+0.26%)
May 10, 2018 110.51 111.91 110.51 111.14 74,345 +0.63(+0.57%)
May 09, 2018 109.56 111.23 109.02 110.51 51,733 +1.10(+1.01%)
May 08, 2018 108.36 110.96 106.40 109.41 87,413 +0.84(+0.77%)
May 07, 2018 107.87 109.18 107.09 108.57 107,266 +1.39(+1.30%)
May 04, 2018 106.59 108.43 106.59 107.18 95,661 +0.23(+0.22%)
May 03, 2018 107.73 107.96 106.84 106.95 108,085 -1.14(-1.05%)
May 02, 2018 107.90 109.20 107.57 108.09 124,571 -1.13(-1.03%)
May 01, 2018 107.98 109.71 105.93 109.22 89,840 +0.64(+0.59%)
Apr 30, 2018 108.25 109.49 106.93 108.58 85,010 +0.16(+0.15%)
Apr 27, 2018 110.08 110.93 107.89 108.42 91,984 -1.37(-1.25%)
Apr 26, 2018 108.47 111.49 103.32 109.79 68,438 +4.48(+4.25%)
Apr 25, 2018 103.02 105.62 102.49 105.31 60,621 +1.92(+1.86%)
Apr 24, 2018 103.99 104.59 103.29 103.39 38,741 -0.25(-0.24%)
Apr 23, 2018 103.04 103.85 101.62 103.64 53,357 +0.61(+0.59%)
Apr 20, 2018 102.26 103.37 101.65 103.03 28,126 +0.93(+0.91%)
Apr 19, 2018 101.89 103.81 101.61 102.10 36,506 -0.20(-0.20%)
Apr 18, 2018 102.37 102.71 101.30 102.30 52,653 +0.65(+0.64%)
Apr 17, 2018 100.09 102.00 99.71 101.65 43,850 +1.94(+1.95%)
Apr 16, 2018 98.40 100.00 98.12 99.71 37,631 +1.70(+1.73%)
Apr 13, 2018 98.49 98.57 97.69 98.01 40,464 -0.09(-0.09%)
Apr 12, 2018 97.62 98.79 97.62 98.10 45,968 +0.86(+0.88%)
Apr 11, 2018 96.30 97.69 96.21 97.24 55,353 +0.55(+0.57%)
Apr 10, 2018 97.34 97.82 95.59 96.69 38,912 +0.53(+0.55%)
Apr 09, 2018 96.96 97.80 95.98 96.16 30,302 +0.01(+0.01%)
Apr 06, 2018 96.68 97.80 95.78 96.15 68,867 -1.23(-1.26%)
Apr 05, 2018 95.06 97.61 93.40 97.38 47,346 +1.65(+1.72%)
Apr 04, 2018 94.07 96.44 93.30 95.73 36,744 +0.40(+0.42%)
Apr 03, 2018 95.27 95.83 94.28 95.33 40,523 +0.58(+0.61%)
Apr 02, 2018 95.53 96.20 93.82 94.75 48,630 -0.77(-0.81%)
Mar 29, 2018 95.52 95.52 95.52 0 +0.68(+0.72%)
Mar 28, 2018 95.58 96.56 93.25 94.84 44,385 -0.78(-0.82%)
Mar 27, 2018 97.00 97.09 94.49 95.62 64,355 -0.94(-0.97%)
Mar 26, 2018 94.62 97.15 94.44 96.56 41,423 +2.55(+2.71%)
Mar 23, 2018 95.59 97.76 93.56 94.01 49,352 -1.31(-1.37%)
Mar 22, 2018 97.29 99.04 95.27 95.32 50,158 -2.59(-2.65%)
Mar 21, 2018 97.91 99.32 97.47 97.91 27,552 -0.01(-0.01%)
Mar 20, 2018 97.67 98.68 96.80 97.92 42,766 +0.24(+0.25%)
Mar 19, 2018 97.76 98.07 96.63 97.68 43,990 -0.30(-0.31%)
Mar 16, 2018 98.49 99.38 96.99 97.98 78,226 -0.33(-0.34%)
Mar 15, 2018 97.48 98.56 97.06 98.31 39,455 +0.83(+0.85%)
Mar 14, 2018 98.52 98.52 97.01 97.48 32,897 -0.74(-0.75%)
Mar 13, 2018 98.00 98.66 97.00 98.22 66,140 +0.48(+0.49%)
Mar 12, 2018 97.28 98.14 96.55 97.74 53,005 +0.47(+0.48%)
Mar 09, 2018 95.65 97.54 94.46 97.27 58,107 +2.43(+2.56%)
Mar 08, 2018 94.83 95.72 93.88 94.84 59,899 +0.33(+0.35%)
Mar 07, 2018 95.00 93.25 94.51 45,866 -0.45(-0.47%)
Mar 06, 2018 94.58 95.23 93.96 94.96 50,162 +0.30(+0.32%)
Mar 05, 2018 92.33 94.96 91.89 94.66 53,068 +1.51(+1.62%)
Mar 02, 2018 92.14 94.19 91.94 93.15 27,057 +0.67(+0.72%)
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.