MENU

Morningstar Inc (NQ: MORN )

244.55 +1.16 (+0.48%)
Streaming Delayed Price Updated: 1:02 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 146.96 148.48 146.96 148.20 66,975 +0.84(+0.57%)
Dec 30, 2019 149.36 149.36 145.47 147.36 69,434 -1.54(-1.03%)
Dec 27, 2019 149.37 149.83 148.15 148.90 65,444 -0.29(-0.20%)
Dec 26, 2019 148.72 149.52 147.73 149.19 40,991 +0.66(+0.44%)
Dec 24, 2019 148.62 148.94 147.62 148.53 22,052 -0.28(-0.19%)
Dec 23, 2019 150.98 150.98 148.56 148.82 56,446 -1.81(-1.20%)
Dec 20, 2019 149.66 150.88 147.39 150.63 151,001 +1.43(+0.96%)
Dec 19, 2019 147.26 149.34 146.11 149.20 57,724 +1.81(+1.23%)
Dec 18, 2019 147.50 148.64 147.16 147.39 97,688 -0.15(-0.10%)
Dec 17, 2019 148.11 148.42 146.92 147.54 105,829 -0.44(-0.30%)
Dec 16, 2019 145.86 148.20 145.11 147.98 92,178 +2.54(+1.74%)
Dec 13, 2019 146.73 146.73 145.26 145.44 122,516 -1.21(-0.82%)
Dec 12, 2019 148.72 149.10 145.94 146.65 74,642 -1.94(-1.30%)
Dec 11, 2019 149.17 149.44 147.98 148.58 56,214 -0.22(-0.15%)
Dec 10, 2019 150.22 150.29 148.13 148.80 56,387 -1.48(-0.98%)
Dec 09, 2019 151.29 151.32 149.65 150.28 63,923 -1.02(-0.67%)
Dec 06, 2019 150.98 151.90 150.69 151.30 79,737 +0.48(+0.32%)
Dec 05, 2019 150.67 151.97 150.12 150.82 50,064 +0.34(+0.23%)
Dec 04, 2019 151.38 152.80 150.10 150.47 89,435 -1.05(-0.69%)
Dec 03, 2019 151.86 152.20 150.34 151.52 115,390 -0.74(-0.49%)
Dec 02, 2019 153.91 154.46 151.63 152.27 94,923 -1.61(-1.04%)
Nov 29, 2019 153.96 154.76 152.97 153.87 45,739 -0.45(-0.29%)
Nov 27, 2019 153.65 155.08 152.99 154.32 45,841 +0.76(+0.50%)
Nov 26, 2019 154.40 155.56 152.62 153.56 77,888 -0.52(-0.34%)
Nov 25, 2019 151.88 154.36 151.88 154.08 59,661 +1.96(+1.29%)
Nov 22, 2019 152.06 152.60 151.74 152.12 69,323 -0.23(-0.15%)
Nov 21, 2019 153.05 153.69 151.33 152.35 117,843 -1.28(-0.84%)
Nov 20, 2019 154.36 157.28 153.46 153.64 121,448 -0.73(-0.48%)
Nov 19, 2019 152.54 154.44 151.87 154.37 115,367 +2.31(+1.52%)
Nov 18, 2019 152.23 153.34 151.47 152.06 50,082 -0.53(-0.35%)
Nov 15, 2019 153.43 153.43 151.27 152.59 66,260 -0.19(-0.12%)
Nov 14, 2019 153.25 153.82 151.57 152.78 73,185 -0.28(-0.19%)
Nov 13, 2019 152.23 154.71 152.23 153.06 87,925 +0.83(+0.55%)
Nov 12, 2019 152.89 153.26 151.38 152.23 81,942 -0.56(-0.37%)
Nov 11, 2019 149.89 153.26 149.89 152.79 65,247 +1.92(+1.27%)
Nov 08, 2019 154.57 155.84 150.71 150.87 83,413 -4.33(-2.79%)
Nov 07, 2019 158.61 158.62 155.06 155.19 88,034 -2.71(-1.72%)
Nov 06, 2019 158.05 158.76 157.31 157.91 130,619 -0.47(-0.30%)
Nov 05, 2019 158.38 159.15 157.31 158.38 89,845 -0.66(-0.41%)
Nov 04, 2019 159.31 159.73 158.59 159.03 97,889 +0.45(+0.28%)
Nov 01, 2019 159.73 160.57 157.12 158.58 162,640 +0.07(+0.04%)
Oct 31, 2019 154.81 159.31 152.18 158.52 167,083 +3.80(+2.46%)
Oct 30, 2019 150.37 154.72 150.37 154.72 119,199 +4.69(+3.13%)
Oct 29, 2019 145.95 150.41 145.95 150.02 64,183 +3.40(+2.32%)
Oct 28, 2019 144.47 147.25 144.47 146.62 97,326 +3.41(+2.38%)
Oct 25, 2019 142.99 143.58 141.05 143.22 131,194 +0.43(+0.30%)
Oct 24, 2019 140.14 146.89 140.14 142.79 319,003 -11.68(-7.56%)
Oct 23, 2019 153.52 155.60 152.56 154.46 80,955 +0.60(+0.39%)
Oct 22, 2019 156.62 158.15 153.77 153.86 95,699 -2.47(-1.58%)
Oct 21, 2019 154.57 157.31 154.12 156.33 99,312 +2.56(+1.66%)
Oct 18, 2019 152.99 154.01 151.85 153.78 60,237 +0.37(+0.24%)
Oct 17, 2019 151.32 154.04 150.86 153.40 79,966 +2.77(+1.84%)
Oct 16, 2019 151.65 151.65 148.54 150.63 88,645 -1.01(-0.66%)
Oct 15, 2019 149.86 151.81 149.86 151.64 66,541 +2.47(+1.66%)
Oct 14, 2019 148.00 150.04 147.29 149.16 79,464 +1.08(+0.73%)
Oct 11, 2019 148.95 150.58 148.00 148.09 137,365 +0.25(+0.17%)
Oct 10, 2019 144.45 148.18 144.45 147.84 69,022 +3.43(+2.38%)
Oct 09, 2019 142.82 145.67 142.82 144.40 117,955 +2.55(+1.80%)
Oct 08, 2019 142.06 143.29 140.12 141.85 74,757 -0.84(-0.59%)
Oct 07, 2019 141.74 143.35 141.06 142.69 72,116 +0.50(+0.35%)
Oct 04, 2019 140.52 142.27 139.73 142.19 59,324 +2.09(+1.49%)
Oct 03, 2019 140.28 141.77 138.77 140.10 125,110 +0.12(+0.08%)
Oct 02, 2019 140.82 140.93 139.51 139.98 105,757 -1.26(-0.89%)
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.
TOP
Email a Story