MENU

Morningstar Inc (NQ: MORN )

254.75 -1.32 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 117.00 117.94 115.41 116.25 110,779 -1.07(-0.91%)
Mar 30, 2020 117.90 121.92 114.09 117.32 86,229 +0.24(+0.20%)
Mar 27, 2020 115.01 122.42 114.96 117.08 87,200 -1.40(-1.18%)
Mar 26, 2020 114.54 121.86 114.54 118.48 129,960 +1.21(+1.03%)
Mar 25, 2020 112.42 124.22 112.42 117.27 131,177 +2.86(+2.50%)
Mar 24, 2020 111.18 115.36 107.84 114.41 113,585 +6.35(+5.88%)
Mar 23, 2020 106.50 110.92 102.59 108.06 188,967 +1.04(+0.97%)
Mar 20, 2020 110.53 115.87 105.38 107.02 113,100 -2.89(-2.63%)
Mar 19, 2020 106.94 113.62 105.44 109.91 149,626 +2.22(+2.06%)
Mar 18, 2020 107.75 111.45 103.00 107.69 165,569 -6.18(-5.43%)
Mar 17, 2020 109.46 124.25 107.64 113.87 188,218 +5.59(+5.16%)
Mar 16, 2020 109.97 116.48 107.67 108.28 104,785 -12.18(-10.11%)
Mar 13, 2020 117.17 120.76 113.64 120.46 197,600 +5.37(+4.67%)
Mar 12, 2020 120.29 122.00 114.31 115.09 159,081 -10.33(-8.24%)
Mar 11, 2020 132.78 134.45 125.42 125.42 94,096 -9.87(-7.30%)
Mar 10, 2020 133.54 135.33 130.49 135.29 116,689 +3.87(+2.94%)
Mar 09, 2020 133.31 134.19 130.02 131.42 86,244 -8.05(-5.77%)
Mar 06, 2020 136.61 142.03 135.40 139.47 84,800 -0.86(-0.61%)
Mar 05, 2020 143.67 144.50 139.65 140.33 51,393 -6.04(-4.13%)
Mar 04, 2020 146.97 148.16 143.84 146.37 100,237 +1.37(+0.94%)
Mar 03, 2020 147.50 151.29 142.90 145.00 87,413 -4.44(-2.97%)
Mar 02, 2020 148.05 149.55 144.76 149.44 127,312 +2.54(+1.73%)
Feb 28, 2020 142.97 147.71 140.00 146.90 218,000 +0.76(+0.52%)
Feb 27, 2020 150.69 152.87 146.14 146.14 45,570 -8.99(-5.80%)
Feb 26, 2020 155.36 159.34 154.56 155.13 61,929 -0.05(-0.03%)
Feb 25, 2020 159.19 159.19 154.32 155.18 53,322 -3.91(-2.46%)
Feb 24, 2020 158.28 160.38 156.80 159.09 50,150 -2.47(-1.53%)
Feb 21, 2020 163.74 163.74 157.93 161.56 64,600 -3.16(-1.92%)
Feb 20, 2020 165.61 166.59 162.65 164.72 79,831 -1.00(-0.60%)
Feb 19, 2020 162.47 166.03 162.47 165.72 69,676 +3.88(+2.40%)
Feb 18, 2020 158.20 161.96 157.79 161.84 74,407 +3.60(+2.28%)
Feb 14, 2020 157.79 158.85 156.36 158.24 37,600 +1.14(+0.73%)
Feb 13, 2020 155.95 157.38 154.93 157.10 50,731 +0.78(+0.50%)
Feb 12, 2020 157.78 157.78 155.95 156.32 35,991 -0.90(-0.57%)
Feb 11, 2020 158.00 159.19 156.46 157.22 38,832 -0.63(-0.40%)
Feb 10, 2020 156.94 157.99 156.49 157.85 37,452 +0.46(+0.29%)
Feb 07, 2020 158.73 158.73 156.34 157.39 38,400 -1.44(-0.91%)
Feb 06, 2020 159.08 160.00 157.49 158.83 52,800 +0.14(+0.09%)
Feb 05, 2020 160.94 162.47 157.91 158.69 56,925 -1.04(-0.65%)
Feb 04, 2020 161.05 163.89 159.42 159.73 79,441 -0.38(-0.24%)
Feb 03, 2020 156.84 161.24 156.84 160.11 57,816 +3.22(+2.05%)
Jan 31, 2020 159.30 159.43 156.15 156.89 34,000 -2.45(-1.54%)
Jan 30, 2020 156.54 159.61 156.19 159.34 40,593 +2.45(+1.56%)
Jan 29, 2020 157.65 158.31 155.41 156.89 45,956 -0.28(-0.18%)
Jan 28, 2020 157.69 158.40 156.51 157.17 45,384 +0.03(+0.02%)
Jan 27, 2020 154.38 157.70 154.38 157.14 42,118 +0.45(+0.29%)
Jan 24, 2020 157.31 158.74 156.50 156.69 28,700 -0.48(-0.31%)
Jan 23, 2020 158.92 158.92 157.17 157.17 67,317 -1.87(-1.18%)
Jan 22, 2020 159.71 160.05 158.42 159.04 43,758 +0.19(+0.12%)
Jan 21, 2020 157.83 159.49 157.83 158.85 120,868 +0.17(+0.11%)
Jan 17, 2020 160.41 161.98 158.17 158.68 44,500 -1.29(-0.81%)
Jan 16, 2020 158.80 160.72 158.44 159.97 46,820 +1.87(+1.18%)
Jan 15, 2020 157.11 159.47 155.91 158.10 43,071 +0.96(+0.61%)
Jan 14, 2020 157.95 165.88 156.70 157.14 76,741 -0.94(-0.59%)
Jan 13, 2020 155.67 158.15 155.58 158.08 56,620 +2.44(+1.57%)
Jan 10, 2020 153.94 155.89 153.08 155.64 62,800 +1.71(+1.11%)
Jan 09, 2020 153.32 155.70 152.99 153.93 29,479 +1.19(+0.78%)
Jan 08, 2020 151.88 153.62 151.88 152.74 62,122 +0.94(+0.62%)
Jan 07, 2020 153.05 154.41 151.73 151.80 48,611 -1.76(-1.15%)
Jan 06, 2020 151.30 153.96 149.59 153.56 127,223 +1.64(+1.08%)
Jan 03, 2020 150.11 152.38 150.11 151.92 48,100 +0.62(+0.41%)
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