MENU

Morningstar Inc (NQ: MORN )

241.44 +4.56 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 223.93 227.00 218.81 222.57 153,198 -2.23(-0.99%)
Mar 30, 2021 224.19 226.12 218.94 224.81 114,073 +1.03(+0.46%)
Mar 29, 2021 222.86 224.55 220.66 223.78 175,440 -0.14(-0.06%)
Mar 26, 2021 221.24 226.07 221.24 223.92 111,623 +2.07(+0.93%)
Mar 25, 2021 222.93 223.02 217.44 221.85 104,665 -2.07(-0.92%)
Mar 24, 2021 230.91 231.16 223.06 223.92 96,924 -6.65(-2.88%)
Mar 23, 2021 227.84 230.99 224.57 230.56 116,586 +2.30(+1.01%)
Mar 22, 2021 233.82 234.16 226.68 228.26 99,565 -6.59(-2.80%)
Mar 19, 2021 234.34 238.15 232.87 234.85 432,946 +0.85(+0.36%)
Mar 18, 2021 238.79 239.04 233.15 234.00 110,411 -4.91(-2.05%)
Mar 17, 2021 237.85 239.72 232.61 238.90 88,638 +0.17(+0.07%)
Mar 16, 2021 246.42 247.00 238.72 238.73 100,036 -7.24(-2.94%)
Mar 15, 2021 241.71 247.79 240.82 245.97 119,080 +4.49(+1.86%)
Mar 12, 2021 239.74 241.64 238.91 241.48 61,271 +0.17(+0.07%)
Mar 11, 2021 241.71 245.76 237.75 241.31 71,583 +1.41(+0.59%)
Mar 10, 2021 241.64 244.13 239.28 239.90 87,833 +0.43(+0.18%)
Mar 09, 2021 234.33 241.59 234.33 239.47 161,307 +6.52(+2.80%)
Mar 08, 2021 233.95 236.84 232.32 232.96 106,107 -1.12(-0.48%)
Mar 05, 2021 225.51 235.10 223.35 234.07 140,844 +9.20(+4.09%)
Mar 04, 2021 227.09 228.88 222.66 224.88 131,372 -2.98(-1.31%)
Mar 03, 2021 229.73 230.42 226.08 227.85 184,734 +0.83(+0.37%)
Mar 02, 2021 227.48 228.34 225.30 227.02 111,786 -0.75(-0.33%)
Mar 01, 2021 223.84 228.81 222.77 227.78 131,272 +5.98(+2.70%)
Feb 26, 2021 220.22 222.85 218.86 221.79 160,661 +1.55(+0.71%)
Feb 25, 2021 221.46 223.66 219.11 220.24 146,806 -2.12(-0.95%)
Feb 24, 2021 225.42 225.42 221.57 222.35 148,852 -4.16(-1.84%)
Feb 23, 2021 225.23 228.39 217.82 226.52 186,313 -4.03(-1.75%)
Feb 22, 2021 244.12 244.12 228.68 230.55 217,664 -15.17(-6.17%)
Feb 19, 2021 245.46 247.26 236.47 245.73 242,660 -0.75(-0.31%)
Feb 18, 2021 247.09 249.94 246.27 246.48 197,229 -2.22(-0.89%)
Feb 17, 2021 247.75 249.36 244.17 248.70 70,323 -1.14(-0.46%)
Feb 16, 2021 248.87 252.95 247.68 249.84 294,179 +4.66(+1.90%)
Feb 12, 2021 242.31 246.87 241.34 245.18 120,319 +2.24(+0.92%)
Feb 11, 2021 238.37 243.26 238.37 242.94 99,304 +5.10(+2.15%)
Feb 10, 2021 236.04 238.68 233.85 237.83 90,301 +1.67(+0.71%)
Feb 09, 2021 234.83 242.35 233.49 236.16 176,957 -0.03(-0.01%)
Feb 08, 2021 238.84 240.03 234.45 236.19 160,181 +1.44(+0.62%)
Feb 05, 2021 238.30 238.30 234.36 234.75 138,316 -3.62(-1.52%)
Feb 04, 2021 238.70 241.92 237.19 238.37 73,807 -0.06(-0.02%)
Feb 03, 2021 240.01 241.78 236.56 238.43 67,167 -3.35(-1.39%)
Feb 02, 2021 238.39 242.83 236.24 241.78 104,809 +5.00(+2.11%)
Feb 01, 2021 229.93 238.38 228.14 236.78 204,013 +9.41(+4.14%)
Jan 29, 2021 228.62 229.72 224.80 227.37 69,158 -1.58(-0.69%)
Jan 28, 2021 225.41 229.98 219.13 228.95 126,147 +4.70(+2.09%)
Jan 27, 2021 229.36 234.09 222.10 224.25 122,328 -7.04(-3.04%)
Jan 26, 2021 232.12 233.52 230.56 231.30 162,546 -1.54(-0.66%)
Jan 25, 2021 238.52 240.62 232.16 232.84 131,292 -4.89(-2.06%)
Jan 22, 2021 229.42 238.27 229.42 237.72 121,127 +8.04(+3.50%)
Jan 21, 2021 227.71 232.01 227.71 229.68 135,057 +1.71(+0.75%)
Jan 20, 2021 221.75 228.46 221.75 227.97 61,892 +6.70(+3.03%)
Jan 19, 2021 221.54 224.28 219.26 221.28 104,837 +1.64(+0.75%)
Jan 15, 2021 213.64 220.07 212.64 219.63 99,086 +5.56(+2.60%)
Jan 14, 2021 215.57 215.57 211.21 214.08 233,043 -0.54(-0.25%)
Jan 13, 2021 220.60 222.38 213.79 214.62 159,972 -5.43(-2.47%)
Jan 12, 2021 223.77 226.09 219.26 220.05 78,806 -3.74(-1.67%)
Jan 11, 2021 228.61 229.68 223.31 223.79 197,836 -6.63(-2.88%)
Jan 08, 2021 236.10 241.34 230.29 230.42 151,662 -4.68(-1.99%)
Jan 07, 2021 230.27 235.30 229.81 235.09 55,804 +5.42(+2.36%)
Jan 06, 2021 232.40 232.40 228.31 229.67 143,563 -1.36(-0.59%)
Jan 05, 2021 229.92 231.43 228.06 231.04 98,952 +2.06(+0.90%)
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