Morningstar Inc (NQ: MORN )

310.63 USD -8.64 (-2.71%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 320.73 323.97 312.36 316.75 77,201 -4.23(-1.32%)
Oct 28, 2021 308.97 321.71 302.32 320.98 146,869 +15.41(+5.04%)
Oct 27, 2021 306.25 312.35 304.19 305.57 101,677 -0.68(-0.22%)
Oct 26, 2021 301.03 306.25 179,862 +5.71(+1.90%)
Oct 25, 2021 298.45 306.61 298.45 300.54 187,952 +2.54(+0.85%)
Oct 22, 2021 289.28 298.24 287.02 298.00 108,256 +8.00(+2.76%)
Oct 21, 2021 284.07 290.10 283.35 290.00 84,256 +5.40(+1.90%)
Oct 20, 2021 281.70 285.13 279.41 284.60 65,754 +3.15(+1.12%)
Oct 19, 2021 275.99 281.46 274.85 281.45 47,125 +6.38(+2.32%)
Oct 18, 2021 273.59 276.84 270.08 275.07 41,695 +0.65(+0.24%)
Oct 15, 2021 273.73 275.25 272.87 274.42 53,282 +2.04(+0.75%)
Oct 14, 2021 271.23 272.43 269.12 272.38 45,766 +4.35(+1.62%)
Oct 13, 2021 269.59 269.94 265.79 268.03 73,357 +0.42(+0.16%)
Oct 12, 2021 270.07 270.07 267.37 267.61 35,703 -1.86(-0.69%)
Oct 11, 2021 272.92 274.41 269.07 269.47 35,021 -3.50(-1.28%)
Oct 08, 2021 272.95 274.89 270.86 272.97 93,022 +0.46(+0.17%)
Oct 07, 2021 268.64 272.51 267.74 272.51 78,606 +5.99(+2.25%)
Oct 06, 2021 259.96 267.03 258.16 266.52 62,460 +3.49(+1.33%)
Oct 05, 2021 256.00 264.01 254.64 263.03 85,342 +7.44(+2.91%)
Oct 04, 2021 260.04 260.41 254.21 255.59 75,640 -5.82(-2.23%)
Oct 01, 2021 259.33 262.39 253.81 261.41 119,337 +2.38(+0.92%)
Sep 30, 2021 264.36 269.09 258.40 259.03 96,790 -4.65(-1.76%)
Sep 29, 2021 268.42 271.75 263.32 263.68 81,898 -4.35(-1.62%)
Sep 28, 2021 271.35 271.70 265.04 268.03 86,441 -4.50(-1.65%)
Sep 27, 2021 278.31 278.31 270.78 272.53 54,285 -6.12(-2.20%)
Sep 24, 2021 276.53 280.63 276.53 278.65 67,948 +1.12(+0.40%)
Sep 23, 2021 273.63 278.58 272.50 277.53 64,282 +5.09(+1.87%)
Sep 22, 2021 272.60 274.43 268.36 272.44 72,222 -0.09(-0.03%)
Sep 21, 2021 274.00 274.91 271.67 272.53 51,047 -0.88(-0.32%)
Sep 20, 2021 273.91 275.90 267.54 273.41 105,554 -2.46(-0.89%)
Sep 17, 2021 276.31 276.55 271.75 275.87 264,888 -0.44(-0.16%)
Sep 16, 2021 276.17 278.40 273.81 276.31 94,637 +0.81(+0.29%)
Sep 15, 2021 274.40 276.97 272.00 275.50 55,274 +1.45(+0.53%)
Sep 14, 2021 272.83 279.32 270.45 274.05 102,823 +1.84(+0.68%)
Sep 13, 2021 279.08 279.08 271.76 272.21 61,723 -6.17(-2.22%)
Sep 10, 2021 283.02 284.36 278.38 278.38 132,443 -3.08(-1.09%)
Sep 09, 2021 280.10 285.04 278.11 281.46 47,701 +2.35(+0.84%)
Sep 08, 2021 279.18 279.65 277.42 279.11 99,446 -0.11(-0.04%)
Sep 07, 2021 279.25 281.31 278.17 279.22 70,925 -0.03(-0.01%)
Sep 03, 2021 276.32 279.72 274.07 279.25 76,820 +2.84(+1.03%)
Sep 02, 2021 277.54 288.54 275.89 276.41 100,790 +1.01(+0.37%)
Sep 01, 2021 269.10 275.82 266.62 275.40 95,378 +7.41(+2.77%)
Aug 31, 2021 268.08 271.23 266.29 267.99 85,819 +1.32(+0.49%)
Aug 30, 2021 261.72 267.29 259.88 266.67 90,725 +5.25(+2.01%)
Aug 27, 2021 262.85 264.44 259.02 261.42 105,961 -1.54(-0.59%)
Aug 26, 2021 264.95 264.95 261.86 262.96 59,919 -1.99(-0.75%)
Aug 25, 2021 263.00 267.10 263.00 264.95 52,351 +1.78(+0.68%)
Aug 24, 2021 262.76 264.38 262.18 263.17 49,069 -0.12(-0.05%)
Aug 23, 2021 263.92 263.92 261.40 263.29 50,439 +0.91(+0.35%)
Aug 20, 2021 262.63 264.25 260.61 262.38 65,321 +1.11(+0.42%)
Aug 19, 2021 254.95 261.70 254.12 261.27 100,641 +3.12(+1.21%)
Aug 18, 2021 263.57 263.57 258.14 258.15 60,940 -6.18(-2.34%)
Aug 17, 2021 265.70 268.33 264.20 264.33 64,794 -2.15(-0.81%)
Aug 16, 2021 261.23 268.17 260.20 266.48 80,191 +5.98(+2.30%)
Aug 13, 2021 261.03 263.41 259.56 260.50 47,358 -0.65(-0.25%)
Aug 12, 2021 259.42 261.50 258.76 261.15 53,843 -0.15(-0.06%)
Aug 11, 2021 261.94 264.03 259.09 261.30 82,810 -0.39(-0.15%)
Aug 10, 2021 265.00 265.41 258.95 261.69 52,390 -2.55(-0.97%)
Aug 09, 2021 261.88 264.50 259.59 264.24 68,167 +3.21(+1.23%)
Aug 06, 2021 261.02 263.54 258.77 261.03 83,556 -0.32(-0.12%)
Aug 05, 2021 268.07 268.10 256.26 261.35 85,825 -4.83(-1.81%)
Aug 04, 2021 262.58 269.98 261.85 266.18 147,461 +3.65(+1.39%)
Aug 03, 2021 258.36 264.49 255.71 262.53 127,589 +4.55(+1.76%)
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.