Morningstar Inc (NQ: MORN )

314.03 USD -6.94 (-2.16%)
Official Closing Price Updated: 4:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 264.16 270.08 262.11 265.01 131,000 -0.20(-0.08%)
Apr 29, 2021 256.56 267.71 253.01 265.21 193,673 +9.16(+3.58%)
Apr 28, 2021 255.73 258.77 254.78 256.05 198,522 +0.39(+0.15%)
Apr 27, 2021 251.26 255.93 251.00 255.65 103,822 +3.15(+1.25%)
Apr 26, 2021 248.39 252.64 245.86 252.50 326,991 +6.52(+2.65%)
Apr 23, 2021 241.65 246.84 241.65 245.98 128,500 +4.47(+1.85%)
Apr 22, 2021 238.86 242.40 233.08 241.51 135,233 +3.35(+1.41%)
Apr 21, 2021 234.34 241.65 234.23 238.16 153,326 +2.46(+1.04%)
Apr 20, 2021 236.37 240.01 235.20 235.70 168,527 -1.96(-0.82%)
Apr 19, 2021 237.38 238.99 235.74 237.66 151,573 +0.42(+0.18%)
Apr 16, 2021 235.83 240.00 233.52 237.24 386,500 +2.51(+1.07%)
Apr 15, 2021 235.28 237.07 232.59 234.73 134,689 +0.14(+0.06%)
Apr 14, 2021 233.56 238.08 233.00 234.59 186,888 +2.28(+0.98%)
Apr 13, 2021 234.37 234.95 232.16 232.31 88,305 -1.13(-0.48%)
Apr 12, 2021 232.85 234.48 231.84 233.44 68,144 -0.02(-0.01%)
Apr 09, 2021 233.51 234.49 231.01 233.46 142,700 +0.05(+0.02%)
Apr 08, 2021 233.29 233.96 232.60 233.41 127,692 +1.31(+0.56%)
Apr 07, 2021 235.10 237.78 231.72 232.10 84,903 -3.12(-1.33%)
Apr 06, 2021 236.61 239.04 234.74 235.22 149,108 -1.47(-0.62%)
Apr 05, 2021 234.25 238.44 231.83 236.69 141,019 +3.67(+1.57%)
Apr 01, 2021 225.82 233.54 224.56 233.02 108,500 +7.98(+3.55%)
Mar 31, 2021 226.41 229.52 221.24 225.04 151,519 -2.26(-0.99%)
Mar 30, 2021 226.67 228.63 221.37 227.30 112,823 +1.04(+0.46%)
Mar 29, 2021 225.33 227.04 223.11 226.26 173,517 -0.14(-0.06%)
Mar 26, 2021 223.69 228.58 223.69 226.40 110,400 +2.09(+0.93%)
Mar 25, 2021 225.40 225.49 219.85 224.31 103,518 -2.09(-0.92%)
Mar 24, 2021 233.47 233.72 225.54 226.40 95,862 -6.72(-2.88%)
Mar 23, 2021 230.36 233.55 227.06 233.12 115,308 +2.33(+1.01%)
Mar 22, 2021 236.41 236.76 229.19 230.79 98,474 -6.66(-2.80%)
Mar 19, 2021 236.94 240.79 235.45 237.45 428,200 +0.86(+0.36%)
Mar 18, 2021 241.44 241.69 235.73 236.59 109,201 -4.96(-2.05%)
Mar 17, 2021 240.49 242.38 235.19 241.55 87,667 +0.17(+0.07%)
Mar 16, 2021 249.15 249.74 241.37 241.38 98,940 -7.32(-2.94%)
Mar 15, 2021 244.39 250.54 243.49 248.70 117,775 +4.54(+1.86%)
Mar 12, 2021 242.40 244.32 241.55 244.16 60,600 +0.17(+0.07%)
Mar 11, 2021 244.39 248.48 240.38 243.99 70,799 +1.43(+0.59%)
Mar 10, 2021 244.32 246.84 241.93 242.56 86,871 +0.43(+0.18%)
Mar 09, 2021 236.93 244.27 236.93 242.13 159,539 +6.59(+2.80%)
Mar 08, 2021 236.54 239.47 234.90 235.54 104,944 -1.13(-0.48%)
Mar 05, 2021 228.01 237.71 225.83 236.67 139,300 +9.30(+4.09%)
Mar 04, 2021 229.61 231.42 225.13 227.37 129,932 -3.01(-1.31%)
Mar 03, 2021 232.28 232.97 228.59 230.38 182,709 +0.84(+0.37%)
Mar 02, 2021 230.00 230.87 227.80 229.54 110,561 -0.76(-0.33%)
Mar 01, 2021 226.32 231.35 225.24 230.30 129,833 +6.05(+2.70%)
Feb 26, 2021 222.66 225.32 221.29 224.25 158,900 +1.57(+0.71%)
Feb 25, 2021 223.91 226.14 221.54 222.68 145,197 -2.14(-0.95%)
Feb 24, 2021 227.92 227.92 224.03 224.82 147,221 -4.21(-1.84%)
Feb 23, 2021 227.73 230.92 220.23 229.03 184,271 -4.08(-1.75%)
Feb 22, 2021 246.83 246.83 231.21 233.11 215,278 -15.34(-6.17%)
Feb 19, 2021 248.18 250.00 239.09 248.45 240,000 -0.76(-0.30%)
Feb 18, 2021 249.83 252.71 249.00 249.21 195,067 -2.25(-0.89%)
Feb 17, 2021 250.50 252.12 246.88 251.46 69,553 -1.15(-0.46%)
Feb 16, 2021 251.63 255.75 250.43 252.61 290,954 +4.71(+1.90%)
Feb 12, 2021 245.00 249.61 244.01 247.90 119,000 +2.27(+0.92%)
Feb 11, 2021 241.01 245.96 241.01 245.63 98,216 +5.16(+2.15%)
Feb 10, 2021 238.66 241.33 236.44 240.47 89,312 +1.69(+0.71%)
Feb 09, 2021 237.43 245.04 236.08 238.78 175,017 -0.03(-0.01%)
Feb 08, 2021 241.49 242.69 237.05 238.81 158,425 +1.46(+0.62%)
Feb 05, 2021 240.94 240.94 236.96 237.35 136,800 -3.66(-1.52%)
Feb 04, 2021 241.35 244.60 239.82 241.01 72,998 -0.06(-0.02%)
Feb 03, 2021 242.67 244.46 239.18 241.07 66,431 -3.39(-1.39%)
Feb 02, 2021 241.03 245.52 238.86 244.46 103,660 +5.05(+2.11%)
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.