Morningstar Inc (NQ: MORN )

274.42 USD +2.04 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 143.66 145.35 143.00 144.64 218,400 +1.42(+0.99%)
Jun 27, 2019 142.44 144.35 141.52 143.22 71,289 +0.91(+0.64%)
Jun 26, 2019 141.64 145.00 139.88 142.31 84,611 +1.12(+0.79%)
Jun 25, 2019 142.68 143.10 141.11 141.19 89,557 -1.00(-0.70%)
Jun 24, 2019 143.38 145.31 142.11 142.19 75,252 -1.19(-0.83%)
Jun 21, 2019 144.45 145.43 143.28 143.38 111,200 -1.14(-0.79%)
Jun 20, 2019 146.48 146.48 143.60 144.52 58,970 -0.62(-0.43%)
Jun 19, 2019 144.22 145.41 143.03 145.14 61,463 +0.86(+0.60%)
Jun 18, 2019 144.47 145.44 143.41 144.28 49,636 -0.14(-0.10%)
Jun 17, 2019 145.55 146.67 144.06 144.42 85,834 -1.17(-0.80%)
Jun 14, 2019 146.79 147.60 144.74 145.59 78,300 -1.16(-0.79%)
Jun 13, 2019 148.73 148.86 146.20 146.75 100,776 -1.57(-1.06%)
Jun 12, 2019 144.65 148.86 144.11 148.32 71,242 +3.04(+2.09%)
Jun 11, 2019 147.88 148.55 144.11 145.28 69,964 -1.39(-0.95%)
Jun 10, 2019 148.58 149.70 145.71 146.67 89,530 -1.22(-0.82%)
Jun 07, 2019 145.88 149.08 144.28 147.89 72,800 +2.29(+1.57%)
Jun 06, 2019 144.95 145.87 143.59 145.60 45,890 +1.16(+0.80%)
Jun 05, 2019 141.66 144.75 140.95 144.44 103,882 +2.76(+1.95%)
Jun 04, 2019 140.66 142.28 138.65 141.68 68,201 +2.19(+1.57%)
Jun 03, 2019 140.00 143.58 139.01 139.49 185,818 -0.55(-0.39%)
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%)
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.