MENU

Morningstar Inc (NQ: MORN )

242.95 +9.79 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 278.68 281.52 273.17 273.17 112,995 -5.87(-2.10%)
Mar 30, 2022 280.49 283.34 276.90 279.04 204,440 -0.84(-0.30%)
Mar 29, 2022 277.14 283.13 276.67 279.88 155,966 +5.56(+2.03%)
Mar 28, 2022 268.78 274.49 268.17 274.32 60,251 +6.34(+2.37%)
Mar 25, 2022 269.70 269.70 265.81 267.98 105,591 -0.68(-0.25%)
Mar 24, 2022 271.33 271.33 267.36 268.66 98,596 +0.09(+0.03%)
Mar 23, 2022 277.42 277.42 268.39 268.57 59,486 -11.03(-3.94%)
Mar 22, 2022 281.66 286.61 279.25 279.60 113,918 -1.41(-0.50%)
Mar 21, 2022 282.83 284.50 278.49 281.01 169,891 -1.52(-0.54%)
Mar 18, 2022 274.80 283.67 274.80 282.53 178,919 +6.69(+2.43%)
Mar 17, 2022 269.96 275.85 268.17 275.84 128,710 +6.33(+2.35%)
Mar 16, 2022 265.45 271.63 261.15 269.51 188,003 +7.09(+2.70%)
Mar 15, 2022 260.44 265.17 258.64 262.42 127,880 +3.05(+1.18%)
Mar 14, 2022 262.85 266.00 258.98 259.37 152,903 -1.18(-0.45%)
Mar 11, 2022 266.81 270.06 260.44 260.55 135,616 -2.36(-0.90%)
Mar 10, 2022 266.12 268.65 262.17 262.91 142,632 -6.74(-2.50%)
Mar 09, 2022 262.80 271.67 262.80 269.65 147,068 +13.65(+5.33%)
Mar 08, 2022 254.72 260.88 251.56 256.00 180,394 +0.44(+0.17%)
Mar 07, 2022 267.08 267.08 255.23 255.56 164,928 -11.62(-4.35%)
Mar 04, 2022 267.38 268.92 265.38 267.18 93,483 -3.52(-1.30%)
Mar 03, 2022 274.40 274.40 268.96 270.70 105,031 -0.36(-0.13%)
Mar 02, 2022 270.69 275.05 265.81 271.06 276,977 +1.10(+0.41%)
Mar 01, 2022 280.00 280.62 267.90 269.96 252,910 -10.69(-3.81%)
Feb 28, 2022 280.40 285.99 277.50 280.65 258,378 -0.95(-0.34%)
Feb 25, 2022 267.54 281.95 268.17 281.60 190,701 +14.18(+5.30%)
Feb 24, 2022 255.38 267.42 255.38 267.42 226,652 +2.87(+1.08%)
Feb 23, 2022 272.79 273.59 264.38 264.55 107,113 -5.61(-2.08%)
Feb 22, 2022 271.24 274.37 269.20 270.16 112,312 -3.73(-1.36%)
Feb 18, 2022 273.89 0 +0.14(+0.05%)
Feb 17, 2022 277.43 279.09 273.68 273.75 60,900 -6.75(-2.41%)
Feb 16, 2022 279.68 281.79 277.95 280.50 115,759 -1.43(-0.51%)
Feb 15, 2022 282.17 285.34 279.58 281.93 127,593 +4.44(+1.60%)
Feb 14, 2022 285.64 286.53 274.93 277.49 176,520 -8.14(-2.85%)
Feb 11, 2022 295.32 296.54 284.18 285.63 149,595 -9.14(-3.10%)
Feb 10, 2022 290.11 298.29 287.73 294.77 177,238 -1.37(-0.46%)
Feb 09, 2022 294.77 297.14 289.37 296.14 116,821 +5.27(+1.81%)
Feb 08, 2022 293.25 293.39 286.69 290.87 110,038 -2.29(-0.78%)
Feb 07, 2022 295.38 298.51 292.21 293.16 156,491 -1.77(-0.60%)
Feb 04, 2022 289.73 297.62 289.73 294.93 138,474 +3.84(+1.32%)
Feb 03, 2022 289.00 291.09 187,494 -3.98(-1.35%)
Feb 02, 2022 290.74 296.51 289.27 295.07 195,839 +10.07(+3.53%)
Feb 01, 2022 285.00 291.11 284.19 285.00 141,187 -2.41(-0.84%)
Jan 31, 2022 275.36 287.59 287.41 234,230 +12.08(+4.39%)
Jan 28, 2022 264.79 275.93 258.26 275.33 132,993 +11.38(+4.31%)
Jan 27, 2022 267.77 271.95 263.11 263.95 182,106 -1.77(-0.67%)
Jan 26, 2022 275.00 278.14 263.35 265.72 171,023 -6.54(-2.40%)
Jan 25, 2022 276.44 276.93 269.32 272.26 190,751 -10.03(-3.55%)
Jan 24, 2022 275.09 283.39 265.31 282.29 273,192 +3.15(+1.13%)
Jan 21, 2022 282.63 287.00 279.04 279.14 109,843 -6.02(-2.11%)
Jan 20, 2022 290.77 295.36 284.17 285.16 121,368 -4.05(-1.40%)
Jan 19, 2022 296.62 297.99 288.51 289.21 118,857 -5.75(-1.95%)
Jan 18, 2022 291.48 295.39 287.19 294.96 186,977 -1.23(-0.42%)
Jan 14, 2022 296.19 0 -2.67(-0.89%)
Jan 13, 2022 317.53 322.14 295.26 298.86 278,726 -17.09(-5.41%)
Jan 12, 2022 305.71 316.18 304.42 315.95 1,262,391 +9.72(+3.17%)
Jan 11, 2022 303.28 307.40 300.69 306.23 187,064 +2.95(+0.97%)
Jan 10, 2022 306.02 306.02 296.23 303.28 128,295 -5.91(-1.91%)
Jan 07, 2022 316.42 316.66 308.96 309.19 96,970 -7.32(-2.31%)
Jan 06, 2022 318.77 319.93 312.41 316.51 123,903 -4.81(-1.50%)
Jan 05, 2022 336.81 337.70 321.19 321.32 147,593 -14.71(-4.38%)
Jan 04, 2022 338.29 339.43 332.48 336.03 154,873 +0.03(+0.01%)
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