Morningstar Inc (NQ: MORN )

320.97 USD +9.74 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 311.00 322.43 310.22 320.97 102,169 +9.74(+3.13%)
Dec 01, 2021 314.32 310.17 311.23 127,953 +0.90(+0.29%)
Nov 30, 2021 316.00 317.39 306.54 310.33 99,369 -8.57(-2.69%)
Nov 29, 2021 315.33 321.07 311.71 318.90 103,027 +8.27(+2.66%)
Nov 26, 2021 314.93 315.59 309.56 310.63 27,934 -8.64(-2.71%)
Nov 24, 2021 315.52 319.54 315.52 319.27 48,119 +1.23(+0.39%)
Nov 23, 2021 315.87 318.67 310.45 318.04 70,690 +0.78(+0.25%)
Nov 22, 2021 324.17 326.15 316.17 317.26 81,190 -6.36(-1.97%)
Nov 19, 2021 325.08 328.52 322.91 323.62 56,335 -0.78(-0.24%)
Nov 18, 2021 320.41 324.97 322.77 324.40 69,006 +4.33(+1.35%)
Nov 17, 2021 321.70 322.43 316.26 320.07 123,329 -1.18(-0.37%)
Nov 16, 2021 314.97 322.52 313.12 321.25 66,745 +6.42(+2.04%)
Nov 15, 2021 316.59 320.12 313.55 314.83 60,129 -1.69(-0.53%)
Nov 12, 2021 316.90 320.48 313.90 316.52 63,240 +1.62(+0.51%)
Nov 11, 2021 312.87 316.23 312.44 314.90 78,882 +2.68(+0.86%)
Nov 10, 2021 310.73 312.22 75,219 +0.15(+0.05%)
Nov 09, 2021 312.91 313.09 307.79 312.07 73,698 +0.03(+0.01%)
Nov 08, 2021 313.60 314.99 310.41 312.04 56,241 -0.79(-0.25%)
Nov 05, 2021 315.00 316.97 310.98 312.83 52,736 -1.50(-0.48%)
Nov 04, 2021 310.97 315.56 308.55 314.33 61,232 +3.36(+1.08%)
Nov 03, 2021 312.01 312.14 307.96 310.97 67,516 -0.80(-0.26%)
Nov 02, 2021 316.19 319.60 311.23 311.77 62,474 -4.02(-1.27%)
Nov 01, 2021 318.80 316.75 310.39 315.79 70,959 -0.96(-0.30%)
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%)
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.