Morningstar Inc (NQ: MORN )

252.63 USD +1.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 95.52 95.52 95.52 0 +0.68(+0.72%)
Mar 28, 2018 95.58 96.56 93.25 94.84 44,385 -0.78(-0.82%)
Mar 27, 2018 97.00 97.09 94.49 95.62 64,355 -0.94(-0.97%)
Mar 26, 2018 94.62 97.15 94.44 96.56 41,423 +2.55(+2.71%)
Mar 23, 2018 95.59 97.76 93.56 94.01 49,352 -1.31(-1.37%)
Mar 22, 2018 97.29 99.04 95.27 95.32 50,158 -2.59(-2.65%)
Mar 21, 2018 97.91 99.32 97.47 97.91 27,552 -0.01(-0.01%)
Mar 20, 2018 97.67 98.68 96.80 97.92 42,766 +0.24(+0.25%)
Mar 19, 2018 97.76 98.07 96.63 97.68 43,990 -0.30(-0.31%)
Mar 16, 2018 98.49 99.38 96.99 97.98 78,226 -0.33(-0.34%)
Mar 15, 2018 97.48 98.56 97.06 98.31 39,455 +0.83(+0.85%)
Mar 14, 2018 98.52 98.52 97.01 97.48 32,897 -0.74(-0.75%)
Mar 13, 2018 98.00 98.66 97.00 98.22 66,140 +0.48(+0.49%)
Mar 12, 2018 97.28 98.14 96.55 97.74 53,005 +0.47(+0.48%)
Mar 09, 2018 95.65 97.54 94.46 97.27 58,107 +2.43(+2.56%)
Mar 08, 2018 94.83 95.72 93.88 94.84 59,899 +0.33(+0.35%)
Mar 07, 2018 95.00 93.25 94.51 45,866 -0.45(-0.47%)
Mar 06, 2018 94.58 95.23 93.96 94.96 50,162 +0.30(+0.32%)
Mar 05, 2018 92.33 94.96 91.89 94.66 53,068 +1.51(+1.62%)
Mar 02, 2018 92.14 94.19 91.94 93.15 27,057 +0.67(+0.72%)
Mar 01, 2018 93.44 95.13 91.61 92.48 65,989 -0.97(-1.04%)
Feb 28, 2018 94.76 96.18 93.23 93.45 41,780 -1.12(-1.18%)
Feb 27, 2018 93.61 96.97 93.61 94.57 41,772 -0.94(-0.98%)
Feb 26, 2018 95.38 97.25 93.81 95.51 50,073 +0.60(+0.63%)
Feb 23, 2018 95.57 95.89 94.41 94.91 46,881 -0.67(-0.70%)
Feb 22, 2018 95.52 97.16 94.95 95.58 59,560 +0.14(+0.15%)
Feb 21, 2018 97.56 97.84 95.26 95.44 58,419 -1.21(-1.25%)
Feb 20, 2018 95.84 99.37 95.84 96.65 76,105 +0.10(+0.10%)
Feb 16, 2018 96.55 96.55 96.55 0 +0.48(+0.50%)
Feb 15, 2018 97.74 97.74 95.00 96.07 38,276 -1.28(-1.31%)
Feb 14, 2018 97.80 94.91 97.35 38,097 +2.44(+2.57%)
Feb 13, 2018 94.38 95.20 90.75 94.91 38,436 +0.02(+0.02%)
Feb 12, 2018 92.80 95.14 92.20 94.89 63,929 +2.57(+2.78%)
Feb 09, 2018 91.29 93.70 90.25 92.32 120,934 +1.83(+2.02%)
Feb 08, 2018 93.62 94.53 90.49 90.49 59,695 -3.32(-3.54%)
Feb 07, 2018 93.76 93.76 93.76 93.81 36,610 -0.24(-0.26%)
Feb 06, 2018 91.57 95.36 90.00 94.05 76,561 +1.02(+1.10%)
Feb 05, 2018 94.77 95.04 92.50 93.03 49,853 -2.13(-2.24%)
Feb 02, 2018 96.05 97.17 95.02 95.16 44,334 -1.40(-1.45%)
Feb 01, 2018 96.11 97.76 95.81 96.56 83,527 +0.44(+0.46%)
Jan 31, 2018 95.96 96.77 95.82 96.12 64,452 +0.25(+0.26%)
Jan 30, 2018 96.21 97.07 95.51 95.88 65,425 -0.54(-0.55%)
Jan 29, 2018 98.68 98.68 96.39 96.41 36,796 -2.47(-2.50%)
Jan 26, 2018 98.96 99.43 98.18 98.88 26,947 -0.04(-0.04%)
Jan 25, 2018 98.43 99.12 97.18 98.92 35,698 +0.92(+0.94%)
Jan 24, 2018 99.02 99.68 97.82 98.00 56,241 -0.90(-0.91%)
Jan 23, 2018 98.85 99.66 98.42 98.90 28,953 +0.20(+0.20%)
Jan 22, 2018 99.74 101.13 98.39 98.70 52,442 -1.85(-1.84%)
Jan 19, 2018 101.22 101.69 100.00 100.55 113,692 -0.57(-0.56%)
Jan 18, 2018 98.85 99.00 98.85 101.12 92,199 +2.78(+2.83%)
Jan 17, 2018 96.84 98.72 96.58 98.34 46,600 +1.75(+1.81%)
Jan 16, 2018 97.67 98.46 95.40 96.59 44,178 -0.73(-0.75%)
Jan 12, 2018 97.32 97.32 97.32 0 +0.55(+0.57%)
Jan 11, 2018 96.34 96.97 95.62 96.77 38,388 +0.57(+0.59%)
Jan 10, 2018 96.18 96.52 95.61 96.20 30,063 -0.20(-0.21%)
Jan 09, 2018 97.35 97.62 95.56 96.40 50,976 -0.98(-1.01%)
Jan 08, 2018 96.69 97.59 96.09 97.38 61,533 +0.89(+0.92%)
Jan 05, 2018 96.09 97.95 96.09 96.49 53,574 +0.20(+0.21%)
Jan 04, 2018 95.49 96.96 95.49 96.29 43,871 +0.88(+0.92%)
Jan 03, 2018 96.93 97.36 95.09 95.41 55,059 -1.53(-1.58%)
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.