Morningstar Inc (NQ: MORN )

325.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 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 106.50 110.93 102.59 108.06 188,967 +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 120.29 122.00 114.32 115.09 159,081 -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 158.00 159.20 156.46 157.22 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 159.08 159.99 157.49 158.83 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 157.11 159.47 155.90 158.10 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.