Morningstar Inc (NQ: MORN )

275.87 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 138.21 140.06 137.23 140.04 88,300 +0.94(+0.68%)
May 30, 2019 138.58 139.69 137.63 139.10 102,201 -0.04(-0.03%)
May 29, 2019 135.54 139.73 134.08 139.14 66,285 +3.76(+2.78%)
May 28, 2019 136.84 138.26 135.38 135.38 75,411 -1.20(-0.88%)
May 24, 2019 136.03 137.02 135.26 136.58 62,200 +1.01(+0.74%)
May 23, 2019 135.34 136.29 133.53 135.57 100,018 -0.78(-0.57%)
May 22, 2019 134.37 137.70 133.98 136.35 72,266 +1.52(+1.13%)
May 21, 2019 133.10 135.62 133.00 134.83 52,406 +1.29(+0.97%)
May 20, 2019 133.82 135.73 133.28 133.54 52,085 -0.90(-0.67%)
May 17, 2019 133.07 135.20 132.22 134.44 69,500 +0.47(+0.35%)
May 16, 2019 133.48 135.47 132.86 133.97 61,834 +0.69(+0.52%)
May 15, 2019 132.17 135.23 131.88 133.28 52,680 +0.25(+0.19%)
May 14, 2019 131.41 134.47 131.01 133.03 95,594 +1.88(+1.43%)
May 13, 2019 132.11 132.59 130.16 131.15 73,086 -3.36(-2.50%)
May 10, 2019 132.37 134.55 131.13 134.51 108,600 +2.06(+1.56%)
May 09, 2019 135.10 135.33 132.45 132.45 92,747 -3.55(-2.61%)
May 08, 2019 138.17 138.20 135.85 136.00 79,260 -2.26(-1.63%)
May 07, 2019 139.76 140.12 137.35 138.26 54,963 -2.33(-1.66%)
May 06, 2019 140.03 141.12 140.03 140.59 77,158 -1.41(-0.99%)
May 03, 2019 141.64 142.71 140.56 142.00 65,300 +0.89(+0.63%)
May 02, 2019 142.19 142.92 140.23 141.11 173,379 -1.02(-0.72%)
May 01, 2019 143.80 144.13 141.47 142.13 79,578 -1.32(-0.92%)
Apr 30, 2019 144.27 144.27 141.60 143.45 99,449 -0.97(-0.67%)
Apr 29, 2019 142.20 144.70 140.67 144.42 141,284 +2.51(+1.77%)
Apr 26, 2019 138.41 142.12 137.99 141.91 91,300 +2.76(+1.98%)
Apr 25, 2019 144.74 146.64 134.55 139.15 101,202 -3.89(-2.72%)
Apr 24, 2019 140.60 143.85 139.84 143.04 85,845 +2.64(+1.88%)
Apr 23, 2019 135.69 140.77 134.80 140.40 73,383 +5.29(+3.92%)
Apr 22, 2019 134.41 135.53 133.40 135.11 24,991 +0.31(+0.23%)
Apr 18, 2019 133.67 134.84 132.29 134.80 81,300 +1.35(+1.01%)
Apr 17, 2019 133.18 134.05 132.68 133.45 55,908 +0.34(+0.26%)
Apr 16, 2019 130.00 133.16 129.21 133.11 84,385 +3.07(+2.36%)
Apr 15, 2019 129.36 130.48 128.75 130.04 53,076 +0.20(+0.15%)
Apr 12, 2019 129.83 130.57 128.78 129.84 52,200 +0.72(+0.56%)
Apr 11, 2019 129.34 130.52 128.67 129.12 43,128 +0.34(+0.26%)
Apr 10, 2019 127.58 129.12 127.51 128.78 36,669 +1.34(+1.05%)
Apr 09, 2019 127.80 128.23 126.67 127.44 54,986 -0.63(-0.49%)
Apr 08, 2019 127.51 128.20 126.26 128.07 50,094 +0.39(+0.31%)
Apr 05, 2019 128.35 128.90 127.24 127.68 54,800 -0.40(-0.31%)
Apr 04, 2019 129.33 130.22 127.54 128.08 77,374 -1.46(-1.13%)
Apr 03, 2019 129.40 129.79 128.69 129.54 97,236 +0.62(+0.48%)
Apr 02, 2019 128.83 129.67 127.67 128.92 123,293 +0.03(+0.02%)
Apr 01, 2019 126.78 129.09 126.42 128.89 121,108 +2.90(+2.30%)
Mar 29, 2019 125.52 125.99 123.97 125.99 75,700 +1.44(+1.16%)
Mar 28, 2019 122.54 124.66 122.19 124.55 67,294 +2.17(+1.77%)
Mar 27, 2019 122.93 123.58 121.70 122.38 41,523 -0.66(-0.54%)
Mar 26, 2019 122.00 123.20 121.23 123.04 102,710 +1.35(+1.11%)
Mar 25, 2019 120.99 121.89 120.08 121.69 107,307 +0.80(+0.66%)
Mar 22, 2019 121.34 122.32 120.19 120.89 81,500 -1.20(-0.98%)
Mar 21, 2019 121.34 123.12 121.13 122.09 73,375 +0.40(+0.33%)
Mar 20, 2019 121.84 122.80 120.73 121.69 52,574 -0.77(-0.63%)
Mar 19, 2019 123.00 123.00 121.42 122.46 59,329 +0.30(+0.25%)
Mar 18, 2019 121.16 122.61 120.92 122.16 50,879 +1.66(+1.38%)
Mar 15, 2019 119.66 120.90 118.89 120.50 133,300 +0.91(+0.76%)
Mar 14, 2019 119.70 119.77 118.50 119.59 84,109 -0.20(-0.17%)
Mar 13, 2019 119.32 120.00 118.61 119.79 56,619 +0.68(+0.57%)
Mar 12, 2019 120.58 121.03 118.62 119.11 57,979 -1.12(-0.93%)
Mar 11, 2019 119.60 121.65 119.36 120.23 78,574 +0.35(+0.29%)
Mar 08, 2019 120.04 120.58 119.10 119.88 45,300 -1.16(-0.96%)
Mar 07, 2019 121.66 121.96 120.03 121.04 73,829 -1.01(-0.83%)
Mar 06, 2019 121.27 122.33 120.85 122.05 40,901 -0.25(-0.20%)
Mar 05, 2019 124.11 124.23 122.26 122.30 64,914 -2.00(-1.61%)
Mar 04, 2019 125.06 125.87 123.51 124.30 56,562 -1.00(-0.80%)
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.