MENU

Morningstar Inc (NQ: MORN )

211.20 -4.62 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 218.97 222.97 218.03 220.52 133,314 -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 208.68 209.63 207.03 208.93 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 199.81 200.00 198.19 198.65 102,990 -0.35(-0.18%)
Nov 23, 2020 202.25 202.91 196.41 199.00 114,385 -3.96(-1.95%)
Nov 20, 2020 200.00 204.75 198.97 202.96 126,200 +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 213.19 215.18 211.50 212.45 160,061 -0.84(-0.39%)
Nov 09, 2020 211.44 215.87 210.34 213.29 282,316 +4.89(+2.35%)
Nov 06, 2020 206.79 209.63 205.06 208.40 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%)
Nov 02, 2020 189.72 195.55 189.35 195.01 134,846 +4.63(+2.43%)
Oct 30, 2020 194.22 195.56 186.96 190.38 88,700 -5.37(-2.74%)
Oct 29, 2020 180.36 201.69 180.36 195.75 398,362 +16.98(+9.50%)
Oct 28, 2020 182.22 182.22 176.75 178.77 291,362 -4.42(-2.41%)
Oct 27, 2020 179.21 184.68 179.21 183.19 74,739 +0.50(+0.27%)
Oct 26, 2020 183.54 183.65 181.46 182.69 45,854 -1.87(-1.01%)
Oct 23, 2020 183.83 185.15 183.60 184.56 51,300 +0.56(+0.30%)
Oct 22, 2020 184.70 185.27 183.00 184.00 74,187 -0.28(-0.15%)
Oct 21, 2020 184.70 188.70 183.77 184.28 99,034 +0.43(+0.23%)
Oct 20, 2020 182.05 185.65 181.36 183.85 105,628 +1.63(+0.89%)
Oct 19, 2020 185.48 186.88 181.77 182.22 44,135 -2.22(-1.20%)
Oct 16, 2020 182.46 185.10 182.03 184.44 62,200 +2.26(+1.24%)
Oct 15, 2020 181.72 183.69 181.01 182.18 53,177 -0.24(-0.13%)
Oct 14, 2020 184.52 184.90 180.99 182.42 86,539 -1.98(-1.07%)
Oct 13, 2020 182.85 184.93 182.85 184.40 61,778 +1.55(+0.85%)
Oct 12, 2020 181.87 184.57 181.29 182.85 84,838 +2.55(+1.41%)
Oct 09, 2020 178.26 182.09 177.54 180.30 82,200 +1.92(+1.08%)
Oct 08, 2020 171.20 178.60 171.16 178.38 132,624 +8.38(+4.93%)
Oct 07, 2020 165.83 170.11 165.63 170.00 123,308 +4.21(+2.54%)
Oct 06, 2020 163.59 166.46 163.46 165.79 97,474 +2.02(+1.23%)
Oct 05, 2020 164.99 164.99 161.53 163.77 143,938 -0.24(-0.15%)
Oct 02, 2020 162.12 164.80 161.36 164.01 149,100 +0.82(+0.50%)
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