Morningstar Inc (NQ: MORN )

318.87 USD +8.24 (+2.65%)
Streaming Delayed Price Updated: 3:09 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 231.15 232.27 227.29 229.89 68,400 -1.60(-0.69%)
Jan 28, 2021 227.91 232.53 221.56 231.49 124,765 +4.75(+2.09%)
Jan 27, 2021 231.90 236.69 224.56 226.74 120,987 -7.12(-3.04%)
Jan 26, 2021 234.69 236.11 233.12 233.86 160,764 -1.56(-0.66%)
Jan 25, 2021 241.16 243.29 234.74 235.42 129,853 -4.94(-2.06%)
Jan 22, 2021 231.96 240.91 231.96 240.36 119,800 +8.13(+3.50%)
Jan 21, 2021 230.23 234.59 230.23 232.23 133,577 +1.73(+0.75%)
Jan 20, 2021 224.21 230.99 224.21 230.50 61,214 +6.77(+3.03%)
Jan 19, 2021 224.00 226.77 221.69 223.73 103,688 +1.66(+0.75%)
Jan 15, 2021 216.01 222.51 215.00 222.07 98,000 +5.62(+2.60%)
Jan 14, 2021 217.96 217.96 213.55 216.45 230,489 -0.55(-0.25%)
Jan 13, 2021 223.05 224.85 216.16 217.00 158,219 -5.49(-2.47%)
Jan 12, 2021 226.25 228.60 221.69 222.49 77,943 -3.78(-1.67%)
Jan 11, 2021 231.14 232.23 225.78 226.27 195,668 -6.70(-2.88%)
Jan 08, 2021 238.72 244.02 232.84 232.97 150,000 -4.73(-1.99%)
Jan 07, 2021 232.82 237.91 232.36 237.70 55,193 +5.48(+2.36%)
Jan 06, 2021 234.98 234.98 230.84 232.22 141,990 -1.38(-0.59%)
Jan 05, 2021 232.47 233.99 230.59 233.60 97,868 +2.08(+0.90%)
Jan 04, 2021 233.45 234.89 228.36 231.52 126,674 -0.05(-0.02%)
Dec 31, 2020 231.57 231.57 231.57 65,702 +2.21(+0.96%)
Dec 30, 2020 226.90 229.42 225.04 229.36 65,702 +4.27(+1.90%)
Dec 29, 2020 224.19 229.17 222.78 225.09 116,722 +2.46(+1.10%)
Dec 28, 2020 222.75 224.58 221.81 222.63 103,227 +0.33(+0.15%)
Dec 24, 2020 222.65 225.00 221.16 222.30 46,200 -0.35(-0.16%)
Dec 23, 2020 221.24 225.63 221.24 222.65 80,550 +2.13(+0.97%)
Dec 22, 2020 218.97 222.96 218.03 220.52 133,314 -0.10(-0.05%)
Dec 21, 2020 220.00 222.99 218.12 220.62 90,421 -1.32(-0.59%)
Dec 18, 2020 219.24 222.43 218.00 221.94 174,300 +2.73(+1.25%)
Dec 17, 2020 214.35 219.44 212.59 219.21 227,521 +6.13(+2.88%)
Dec 16, 2020 208.58 213.36 208.35 213.08 101,116 +4.15(+1.99%)
Dec 15, 2020 208.68 209.63 207.04 208.93 87,475 +0.74(+0.36%)
Dec 14, 2020 205.86 211.51 205.86 208.19 123,467 +3.34(+1.63%)
Dec 11, 2020 204.62 206.36 202.61 204.85 192,800 +0.54(+0.26%)
Dec 10, 2020 202.09 204.35 201.62 204.31 141,044 +1.66(+0.82%)
Dec 09, 2020 202.32 203.49 200.43 202.65 142,401 +1.56(+0.78%)
Dec 08, 2020 199.38 201.87 197.00 201.09 148,641 +0.47(+0.23%)
Dec 07, 2020 202.48 204.70 200.00 200.62 205,803 -0.74(-0.37%)
Dec 04, 2020 200.90 203.09 200.90 201.36 63,900 +0.73(+0.36%)
Dec 03, 2020 202.08 202.72 199.69 200.63 49,072 -1.41(-0.70%)
Dec 02, 2020 202.33 203.26 201.34 202.04 131,927 -1.30(-0.64%)
Dec 01, 2020 201.20 203.45 200.58 203.34 71,162 +3.24(+1.62%)
Nov 30, 2020 199.79 201.15 199.43 200.10 122,823 +0.70(+0.35%)
Nov 27, 2020 197.14 200.62 197.03 199.40 74,900 +1.61(+0.81%)
Nov 25, 2020 197.71 198.64 196.65 197.79 91,100 -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%)
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.